Get the Stockscreener App
1.15
1.71%
-0.02
After Hours:
1.15
U S Energy Corp Stock (USEG) Price History
The historical daily chart and data for U S Energy Corp stock (USEG), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $1.15.
- U S Energy Corp all-time high stock price is $304.80, occurred on April 02, 2014.
- The lowest U S Energy Corp stock price recorded was $0.00 on November 16, 2020. Since then, U S Energy Corp's stock price has risen over to $1.15 now.
- The 52-week high stock price for USEG is $1.67, representing a 45.22% increase from the current share price, occurred on April 16, 2024.
- The 52-week low stock price for USEG is $0.81, indicating a -29.57% decrease from the current share price, occurred on August 05, 2024.
- The closing price of U S Energy Corp (USEG) stock in the beginning of 2023 was $3.39. The stock closed the year at $2.30, a loss of over -32.15% for the year.
The table below shows more information about USEG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.17 | $1.13 | $0.04 | 36,206.0 | -1.71% |
| Sep 27, 2024 | $1.17 | $1.03 | $0.1399 | 124,406.0 | +12.50% |
| Sep 26, 2024 | $1.04 | $0.96 | $0.08 | 101,360.0 | +7.04% |
| Sep 25, 2024 | $1.00 | $0.9376 | $0.0624 | 70,589.0 | -0.86% |
| Sep 24, 2024 | $0.9998 | $0.9501 | $0.0497 | 40,107.0 | +1.03% |
| Sep 23, 2024 | $0.9898 | $0.944 | $0.0458 | 29,672.0 | +3.74% |
| Sep 20, 2024 | $0.99 | $0.9301 | $0.0599 | 59,791.0 | -0.21% |
| Sep 19, 2024 | $0.96 | $0.9301 | $0.0299 | 18,851.0 | -0.05% |
| Sep 18, 2024 | $0.95 | $0.9375 | $0.0125 | 10,189.0 | -0.27% |
| Sep 17, 2024 | $0.95 | $0.9221 | $0.0279 | 10,135.0 | -0.74% |
| Sep 16, 2024 | $0.947 | $0.9206 | $0.0264 | 18,469.0 | -0.32% |
| Sep 13, 2024 | $0.95 | $0.9201 | $0.0299 | 8,735.0 | +1.07% |
| Sep 12, 2024 | $0.95 | $0.924 | $0.026 | 43,239.0 | +4.43% |
| Sep 11, 2024 | $0.90 | $0.865 | $0.035 | 7,906.0 | +1.12% |
| Sep 10, 2024 | $0.8901 | $0.87 | $0.0201 | 26,606.0 | -1.11% |
| Sep 09, 2024 | $0.90 | $0.8851 | $0.0149 | 17,157.0 | +3.45% |
| Sep 06, 2024 | $0.911 | $0.87 | $0.041 | 44,748.0 | -4.50% |
| Sep 05, 2024 | $0.9198 | $0.91 | $0.0098 | 7,449.0 | +1.00% |
| Sep 04, 2024 | $0.9375 | $0.90 | $0.0375 | 38,632.0 | -0.03% |
U S Energy Corp Stock (USEG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USEG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Energy Corp Stock (USEG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.17 | $0.865 | $0.305 | 806,032.0 | +21.99% |
| Aug, 2024 | $1.08 | $0.81 | $0.27 | 1,378,812.0 | -12.71% |
| Jul, 2024 | $1.20 | $1.00 | $0.20 | 1,782,052.0 | +5.88% |
| Jun, 2024 | $1.13 | $0.99 | $0.14 | 529,943.0 | -8.11% |
| May, 2024 | $1.21 | $1.08 | $0.1256 | 486,458.0 | -6.72% |
| Apr, 2024 | $1.67 | $1.08 | $0.59 | 4,252,356.0 | +10.19% |
| Mar, 2024 | $1.19 | $1.00 | $0.19 | 782,227.0 | +5.88% |
| Feb, 2024 | $1.07 | $1.00 | $0.07 | 409,615.0 | -1.92% |
| Jan, 2024 | $1.13 | $1.02 | $0.11 | 913,248.0 | +3.99% |
U S Energy Corp Stock (USEG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.17 | $0.83 | $0.34 | 2,005,512.0 | -14.52% |
| Nov, 2023 | $1.47 | $1.11 | $0.355 | 1,085,462.0 | -19.31% |
| Oct, 2023 | $1.55 | $1.23 | $0.32 | 1,763,563.0 | +7.41% |
| Sep, 2023 | $1.45 | $1.31 | $0.14 | 627,816.0 | +1.50% |
| Aug, 2023 | $1.76 | $1.31 | $0.45 | 1,047,800.0 | -16.88% |
| Jul, 2023 | $1.65 | $1.37 | $0.28 | 1,175,970.0 | +12.68% |
| Jun, 2023 | $1.60 | $1.35 | $0.25 | 1,227,263.0 | +0.00% |
| May, 2023 | $1.49 | $1.28 | $0.209 | 1,433,842.0 | +2.90% |
| Apr, 2023 | $2.69 | $1.22 | $1.47 | 22,259,022.0 | -21.59% |
| Mar, 2023 | $2.21 | $1.66 | $0.55 | 1,118,880.0 | -18.52% |
| Feb, 2023 | $2.51 | $2.16 | $0.35 | 709,640.0 | -11.11% |
| Jan, 2023 | $2.62 | $2.22 | $0.40 | 686,327.0 | +5.65% |
U S Energy Corp Stock (USEG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.73 | $2.17 | $0.5583 | 1,400,574.0 | -13.53% |
| Nov, 2022 | $3.07 | $2.49 | $0.58 | 1,530,043.0 | -10.74% |
| Oct, 2022 | $3.23 | $2.75 | $0.48 | 2,166,083.0 | +2.05% |
| Sep, 2022 | $3.94 | $2.67 | $1.27 | 3,530,223.0 | -15.85% |
| Aug, 2022 | $4.24 | $3.30 | $0.94 | 4,419,361.0 | -1.70% |
| Jul, 2022 | $3.84 | $3.26 | $0.58 | 1,249,342.0 | +2.02% |
| Jun, 2022 | $5.28 | $3.37 | $1.91 | 8,392,729.0 | -22.07% |
| May, 2022 | $4.65 | $3.67 | $0.9799 | 6,560,825.0 | +15.32% |
| Apr, 2022 | $5.19 | $3.73 | $1.46 | 8,700,011.0 | -11.49% |
| Mar, 2022 | $13.92 | $3.75 | $10.17 | 86,862,112.0 | +10.97% |
| Feb, 2022 | $4.50 | $3.16 | $1.34 | 5,572,271.0 | +20.62% |
| Jan, 2022 | $4.05 | $2.91 | $1.14 | 3,924,897.0 | -0.61% |
0.88%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):