-
5 DAY PERFORMANCE
+20.62% -
1 MONTH PERFORMANCE
+24.60% -
3 MONTH PERFORMANCE
+14.71% -
6 MONTH PERFORMANCE
+8.33% -
YEAR-TO-DATE PERFORMANCE
+17.00% -
1 YEAR PERFORMANCE
-12.03%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.04 | $1.17 (12.5%) | $1.17 | $1.03 | 124,029 | $29.78 M |
| 09/26/2024 | $0.98 | $1.04 (6.12%) | $1.04 | $0.96 | 101,400 | $26.47 M |
| 09/25/2024 | $1.00 | $0.97 (-2.84%) | $1.00 | $0.94 | 70,740 | $24.73 M |
| 09/24/2024 | $0.96 | $0.98 (2.08%) | $1.00 | $0.95 | 40,115 | $24.94 M |
| 09/23/2024 | $0.98 | $0.97 (-1%) | $0.99 | $0.94 | 29,900 | $24.69 M |
| 09/20/2024 | $0.97 | $0.94 (-3.61%) | $0.99 | $0.93 | 63,752 | $23.80 M |
| 09/19/2024 | $0.96 | $0.94 (-2.4%) | $0.96 | $0.93 | 18,900 | $23.85 M |
| 09/18/2024 | $0.94 | $0.94 (-0.28%) | $0.95 | $0.94 | 10,200 | $23.86 M |
| 09/17/2024 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.92 | 10,237 | $23.93 M |
| 09/16/2024 | $0.94 | $0.95 (0.74%) | $0.95 | $0.92 | 19,500 | $24.10 M |
| 09/13/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.92 | 8,865 | $24.18 M |
| 09/12/2024 | $0.92 | $0.94 (1.72%) | $0.95 | $0.92 | 43,300 | $23.92 M |
| 09/11/2024 | $0.89 | $0.90 (1.12%) | $0.90 | $0.87 | 8,140 | $22.91 M |
| 09/10/2024 | $0.88 | $0.89 (1.14%) | $0.89 | $0.87 | 26,763 | $22.65 M |
| 09/09/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.89 | 17,300 | $22.91 M |
| 09/06/2024 | $0.90 | $0.87 (-3.34%) | $0.91 | $0.87 | 44,800 | $22.14 M |
| 09/05/2024 | $0.91 | $0.91 (0.1%) | $0.92 | $0.91 | 7,640 | $23.19 M |
| 09/04/2024 | $0.90 | $0.90 (0.22%) | $0.94 | $0.90 | 38,847 | $22.96 M |
| 09/03/2024 | $0.95 | $0.90 (-4.74%) | $0.95 | $0.88 | 55,600 | $22.97 M |
| 08/30/2024 | $0.93 | $0.94 (0.94%) | $0.96 | $0.93 | 18,375 | $23.99 M |
| 08/29/2024 | $0.94 | $0.94 (-0.15%) | $0.96 | $0.93 | 30,500 | $23.87 M |
| 08/28/2024 | $0.94 | $0.94 (-0.11%) | $0.95 | $0.93 | 20,725 | $23.90 M |
| 08/27/2024 | $0.93 | $0.94 (0.97%) | $0.94 | $0.93 | 3,498 | $23.90 M |
| 08/26/2024 | $0.94 | $0.94 (0.02%) | $0.94 | $0.92 | 25,605 | $23.93 M |
| 08/23/2024 | $0.94 | $0.93 (-1.31%) | $0.94 | $0.92 | 33,327 | $23.61 M |
| 08/22/2024 | $0.94 | $0.93 (-1.07%) | $0.95 | $0.92 | 20,600 | $23.67 M |
| 08/21/2024 | $0.95 | $0.94 (-1.58%) | $0.95 | $0.93 | 22,731 | $23.80 M |
| 08/20/2024 | $0.92 | $0.94 (1.7%) | $0.95 | $0.92 | 27,000 | $23.84 M |
| 08/19/2024 | $0.95 | $0.92 (-3.05%) | $0.96 | $0.92 | 33,216 | $23.44 M |
| 08/16/2024 | $0.92 | $0.92 (0.27%) | $0.96 | $0.92 | 23,310 | $23.42 M |
| 08/15/2024 | $0.93 | $0.93 (0.39%) | $0.95 | $0.91 | 44,635 | $23.76 M |
| 08/14/2024 | $0.95 | $0.94 (-1.06%) | $0.96 | $0.92 | 13,412 | $23.92 M |
| 08/13/2024 | $0.92 | $0.94 (1.78%) | $0.96 | $0.91 | 18,910 | $23.83 M |
| 08/12/2024 | $0.90 | $0.94 (4.07%) | $0.99 | $0.90 | 244,100 | $23.84 M |
| 08/09/2024 | $0.96 | $0.92 (-4.48%) | $0.96 | $0.90 | 58,234 | $23.34 M |
| 08/08/2024 | $1.02 | $0.93 (-8.73%) | $1.02 | $0.90 | 58,600 | $23.70 M |
| 08/07/2024 | $0.98 | $0.92 (-6.63%) | $0.98 | $0.91 | 195,400 | $23.29 M |
| 08/06/2024 | $1.02 | $0.97 (-4.89%) | $1.02 | $0.97 | 41,120 | $24.69 M |
| 08/05/2024 | $1.00 | $0.98 (-1.99%) | $1.02 | $0.81 | 301,042 | $24.95 M |
| 08/02/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 77,400 | $25.64 M |
| 08/01/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.02 | 89,200 | $26.91 M |
| 07/31/2024 | $1.06 | $1.08 (1.89%) | $1.08 | $1.01 | 306,900 | $27.42 M |
| 07/30/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 16,500 | $25.90 M |
| 07/29/2024 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.01 | 19,780 | $25.64 M |
| 07/26/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 18,800 | $26.66 M |
| 07/25/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 11,100 | $26.66 M |
| 07/24/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 5,600 | $26.66 M |
| 07/23/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 10,740 | $26.66 M |
| 07/22/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.04 | 41,267 | $27.17 M |
| 07/19/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.05 | 23,880 | $27.17 M |
| 07/18/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.04 | 17,128 | $26.66 M |
| 07/17/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 27,474 | $27.17 M |
| 07/16/2024 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.04 | 59,562 | $26.91 M |
| 07/15/2024 | $1.09 | $1.10 (0.92%) | $1.10 | $1.07 | 15,097 | $27.93 M |
| 07/12/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 35,777 | $27.93 M |
| 07/11/2024 | $1.10 | $1.10 (0%) | $1.16 | $1.09 | 15,209 | $27.93 M |
| 07/10/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 103,012 | $27.93 M |
| 07/09/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.07 | 506,297 | $28.18 M |
| 07/08/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 13,206 | $28.69 M |
| 07/05/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.12 | 23,635 | $29.20 M |
| 07/03/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 47,317 | $28.43 M |
| 07/02/2024 | $1.10 | $1.17 (6.36%) | $1.20 | $1.05 | 286,264 | $29.70 M |
| 07/01/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.01 | 325,662 | $25.90 M |
| 06/28/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 19,544 | $25.90 M |