5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-45.91%
3 MONTH PERFORMANCE
+10.81%
6 MONTH PERFORMANCE
+119.25%
YEAR-TO-DATE PERFORMANCE
+25.77%
1 YEAR PERFORMANCE
+105.00%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $2.16 | $2.05 (-5.09%) | $2.17 | $2.05 | 788,343 | $57.51 M |
| 02/19/2025 | $2.08 | $2.14 (2.88%) | $2.15 | $2.03 | 799,200 | $60.03 M |
| 02/18/2025 | $2.07 | $2.08 (0.48%) | $2.20 | $2.05 | 960,800 | $58.35 M |
| 02/14/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.01 | 710,900 | $56.95 M |
| 02/13/2025 | $2.00 | $2.02 (1%) | $2.05 | $1.96 | 513,700 | $56.67 M |
| 02/12/2025 | $2.02 | $1.96 (-2.97%) | $2.05 | $1.96 | 781,300 | $54.98 M |
| 02/11/2025 | $2.16 | $2.03 (-6.02%) | $2.17 | $2.03 | 1.10 M | $56.95 M |
| 02/10/2025 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.13 | 1.10 M | $60.31 M |
| 02/07/2025 | $2.26 | $2.13 (-5.75%) | $2.31 | $2.13 | 1.11 M | $59.75 M |
| 02/06/2025 | $2.36 | $2.24 (-5.08%) | $2.38 | $2.19 | 1.67 M | $62.84 M |
| 02/05/2025 | $2.33 | $2.29 (-1.72%) | $2.50 | $2.22 | 1.78 M | $64.24 M |
| 02/04/2025 | $2.39 | $2.35 (-1.67%) | $2.50 | $2.33 | 3.34 M | $65.92 M |
| 02/03/2025 | $2.35 | $2.61 (11.06%) | $3.56 | $2.27 | 55.83 M | $73.22 M |
| 01/31/2025 | $2.28 | $2.24 (-1.75%) | $2.37 | $2.19 | 1.03 M | $62.84 M |
| 01/30/2025 | $2.37 | $2.19 (-7.59%) | $2.38 | $2.19 | 1.44 M | $61.43 M |
| 01/29/2025 | $2.33 | $2.33 (0%) | $2.59 | $2.31 | 2.07 M | $65.36 M |
| 01/28/2025 | $2.34 | $2.30 (-1.71%) | $2.48 | $2.13 | 1.82 M | $64.52 M |
| 01/27/2025 | $2.50 | $2.29 (-8.4%) | $2.52 | $2.26 | 2.72 M | $64.24 M |
| 01/24/2025 | $2.96 | $2.73 (-7.77%) | $3.09 | $2.73 | 3.52 M | $76.58 M |
| 01/23/2025 | $3.12 | $3.02 (-3.21%) | $3.12 | $2.71 | 6.98 M | $84.72 M |
| 01/22/2025 | $3.56 | $3.17 (-10.96%) | $3.89 | $2.87 | 36.58 M | $88.93 M |
| 01/21/2025 | $2.40 | $3.79 (57.92%) | $6.40 | $2.38 | 107.80 M | $106.32 M |
| 01/17/2025 | $2.20 | $2.32 (5.45%) | $2.39 | $2.18 | 210,900 | $65.08 M |
| 01/16/2025 | $2.22 | $2.22 (0%) | $2.29 | $2.11 | 110,202 | $62.28 M |
| 01/15/2025 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.00 | 183,113 | $60.31 M |
| 01/14/2025 | $2.35 | $2.18 (-7.23%) | $2.43 | $1.98 | 427,800 | $61.15 M |
| 01/13/2025 | $1.95 | $2.25 (15.38%) | $2.35 | $1.92 | 864,913 | $63.12 M |
| 01/10/2025 | $1.86 | $1.93 (3.76%) | $1.96 | $1.84 | 198,700 | $54.14 M |
| 01/08/2025 | $1.90 | $1.82 (-4.21%) | $1.96 | $1.82 | 152,541 | $51.06 M |
| 01/07/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.77 | 65,544 | $52.74 M |
| 01/06/2025 | $1.70 | $1.93 (13.53%) | $1.93 | $1.70 | 248,300 | $54.14 M |
| 01/03/2025 | $1.63 | $1.65 (1.23%) | $1.67 | $1.63 | 62,197 | $46.29 M |
| 01/02/2025 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.60 | 37,341 | $45.16 M |
| 12/31/2024 | $1.62 | $1.63 (0.62%) | $1.69 | $1.57 | 56,528 | $45.73 M |
| 12/30/2024 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.57 | 80,677 | $45.16 M |
| 12/27/2024 | $1.54 | $1.62 (5.19%) | $1.65 | $1.54 | 38,533 | $45.44 M |
| 12/26/2024 | $1.50 | $1.54 (2.67%) | $1.59 | $1.50 | 29,342 | $43.20 M |
| 12/24/2024 | $1.51 | $1.53 (1.32%) | $1.58 | $1.50 | 41,100 | $42.92 M |
| 12/23/2024 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.49 | 38,900 | $41.80 M |
| 12/20/2024 | $1.43 | $1.55 (8.39%) | $1.55 | $1.41 | 86,009 | $43.48 M |
| 12/19/2024 | $1.45 | $1.44 (-0.69%) | $1.62 | $1.44 | 37,125 | $40.40 M |
| 12/18/2024 | $1.52 | $1.44 (-5.26%) | $1.63 | $1.44 | 119,219 | $40.40 M |
| 12/17/2024 | $1.63 | $1.52 (-6.75%) | $1.70 | $1.51 | 185,822 | $42.64 M |
| 12/16/2024 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.59 | 50,118 | $44.60 M |
| 12/13/2024 | $1.59 | $1.61 (1.26%) | $1.65 | $1.55 | 34,300 | $45.16 M |
| 12/12/2024 | $1.68 | $1.57 (-6.55%) | $1.70 | $1.56 | 90,836 | $44.04 M |
| 12/11/2024 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.68 | 29,732 | $47.41 M |
| 12/10/2024 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.68 | 21,417 | $47.69 M |
| 12/09/2024 | $1.72 | $1.72 (0%) | $1.78 | $1.71 | 37,174 | $48.25 M |
| 12/06/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.67 | 55,086 | $48.25 M |
| 12/05/2024 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.70 | 50,104 | $47.69 M |
| 12/04/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 49,156 | $48.25 M |
| 12/03/2024 | $1.76 | $1.72 (-2.27%) | $1.81 | $1.72 | 51,200 | $48.25 M |
| 12/02/2024 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.77 | 47,033 | $49.65 M |
| 11/29/2024 | $1.72 | $1.85 (7.56%) | $1.87 | $1.72 | 71,100 | $51.90 M |
| 11/27/2024 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.68 | 44,473 | $47.97 M |
| 11/26/2024 | $1.80 | $1.70 (-5.56%) | $1.82 | $1.67 | 60,537 | $47.69 M |
| 11/25/2024 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.73 | 136,406 | $49.09 M |
| 11/22/2024 | $1.85 | $1.86 (0.54%) | $1.91 | $1.83 | 74,500 | $52.18 M |
| 11/21/2024 | $1.74 | $1.85 (6.32%) | $1.88 | $1.73 | 113,035 | $51.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
