5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
+47.12%
6 MONTH PERFORMANCE
+48.54%
YEAR-TO-DATE PERFORMANCE
+53.00%
1 YEAR PERFORMANCE
+37.84%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.50 | $1.53 (2%) | $1.59 | $1.50 | 3,695 | |
| 12/24/2024 | $1.51 | $1.53 (1.32%) | $1.58 | $1.50 | 41,055 | $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 |
| 11/20/2024 | $1.74 | $1.75 (0.57%) | $1.79 | $1.70 | 105,300 | $49.09 M |
| 11/19/2024 | $1.90 | $1.75 (-7.89%) | $1.90 | $1.73 | 195,641 | $49.09 M |
| 11/18/2024 | $1.72 | $1.84 (6.98%) | $1.91 | $1.71 | 407,649 | $51.62 M |
| 11/15/2024 | $1.58 | $1.67 (5.7%) | $1.73 | $1.58 | 271,934 | $46.85 M |
| 11/14/2024 | $1.56 | $1.60 (2.56%) | $1.60 | $1.46 | 56,811 | $44.88 M |
| 11/13/2024 | $1.42 | $1.54 (8.45%) | $1.54 | $1.41 | 79,810 | $43.20 M |
| 11/12/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.36 | 94,300 | $39.83 M |
| 11/11/2024 | $1.43 | $1.47 (2.8%) | $1.47 | $1.37 | 150,400 | $41.24 M |
| 11/08/2024 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.31 | 58,477 | $35.12 M |
| 11/07/2024 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 42,515 | $36.65 M |
| 11/06/2024 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.43 | 67,000 | $36.91 M |
| 11/05/2024 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.42 | 43,436 | $36.40 M |
| 11/04/2024 | $1.36 | $1.42 (4.41%) | $1.42 | $1.32 | 72,139 | $36.14 M |
| 11/01/2024 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.31 | 70,905 | $33.60 M |
| 10/31/2024 | $1.35 | $1.37 (1.48%) | $1.45 | $1.35 | 80,969 | $34.87 M |
| 10/30/2024 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.34 | 127,373 | $34.36 M |
| 10/29/2024 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.40 | 80,300 | $35.89 M |
| 10/28/2024 | $1.47 | $1.48 (0.68%) | $1.51 | $1.43 | 109,921 | $37.67 M |
| 10/25/2024 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.53 | 158,100 | $39.45 M |
| 10/24/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.50 | 60,500 | $39.71 M |
| 10/23/2024 | $1.55 | $1.56 (0.65%) | $1.65 | $1.54 | 235,500 | $39.71 M |
| 10/22/2024 | $1.46 | $1.55 (6.16%) | $1.55 | $1.46 | 99,600 | $39.45 M |
| 10/21/2024 | $1.45 | $1.46 (0.69%) | $1.50 | $1.44 | 42,019 | $37.16 M |
| 10/18/2024 | $1.39 | $1.45 (4.32%) | $1.51 | $1.37 | 275,943 | $36.91 M |
| 10/17/2024 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 78,714 | $34.87 M |
| 10/16/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.25 | 164,043 | $33.34 M |
| 10/15/2024 | $1.32 | $1.39 (5.3%) | $1.40 | $1.32 | 113,300 | $35.38 M |
| 10/14/2024 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.35 | 113,419 | $34.62 M |
| 10/11/2024 | $1.30 | $1.42 (9.23%) | $1.44 | $1.26 | 262,172 | $36.14 M |
| 10/10/2024 | $1.23 | $1.29 (4.88%) | $1.32 | $1.23 | 171,800 | $32.83 M |
| 10/09/2024 | $1.25 | $1.23 (-1.6%) | $1.33 | $1.17 | 174,530 | $31.31 M |
| 10/08/2024 | $1.41 | $1.25 (-11.35%) | $1.41 | $1.25 | 265,100 | $31.82 M |
| 10/07/2024 | $1.35 | $1.43 (5.93%) | $1.45 | $1.35 | 448,728 | $36.40 M |
| 10/04/2024 | $1.50 | $1.34 (-10.67%) | $1.50 | $1.25 | 372,645 | $34.11 M |
| 10/03/2024 | $1.30 | $1.49 (14.62%) | $1.50 | $1.26 | 796,600 | $37.92 M |
| 10/02/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.23 | 258,900 | $32.58 M |
| 10/01/2024 | $1.16 | $1.30 (12.07%) | $1.46 | $1.14 | 996,200 | $33.09 M |
| 09/30/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.13 | 36,422 | $29.27 M |
| 09/27/2024 | $1.04 | $1.17 (12.5%) | $1.17 | $1.03 | 124,725 | $29.78 M |
| 09/26/2024 | $0.98 | $1.04 (6.12%) | $1.04 | $0.96 | 101,400 | $26.47 M |