5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+11.68%
YEAR-TO-DATE PERFORMANCE
+13.69%
1 YEAR PERFORMANCE
-30.00%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.05 | $1.06 (0.95%) | $1.10 | $1.04 | 3.76 M | $42.47 M |
| 06/25/2026 | $1.01 | $1.06 (4.95%) | $1.09 | $1.01 | 1.22 M | $42.47 M |
| 06/24/2026 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 2.46 M | $40.07 M |
| 06/23/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 1.28 M | $42.47 M |
| 06/22/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 1.45 M | $41.67 M |
| 06/18/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 3.08 M | $40.87 M |
| 06/17/2026 | $1.02 | $1.09 (6.86%) | $1.09 | $1.02 | 1.99 M | $43.67 M |
| 06/16/2026 | $1.02 | $1.02 (0%) | $1.06 | $1.00 | 2.46 M | $40.87 M |
| 06/15/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 2.39 M | $40.87 M |
| 06/12/2026 | $1.07 | $1.03 (-3.74%) | $1.13 | $1.03 | 1.92 M | $41.27 M |
| 06/11/2026 | $1.12 | $1.06 (-5.36%) | $1.16 | $1.06 | 2.59 M | $42.47 M |
| 06/10/2026 | $1.01 | $1.11 (9.9%) | $1.19 | $1.01 | 3.41 M | $44.47 M |
| 06/09/2026 | $0.99 | $1.02 (2.93%) | $1.08 | $0.99 | 3.48 M | $40.87 M |
| 06/08/2026 | $0.98 | $0.99 (1.3%) | $1.07 | $0.98 | 1.98 M | $39.78 M |
| 06/05/2026 | $1.06 | $0.99 (-7.04%) | $1.07 | $0.96 | 1.05 M | $39.48 M |
| 06/04/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.03 | 997.93 K | $43.67 M |
| 06/03/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.03 | 787.80 K | $42.47 M |
| 06/02/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 1.13 M | $43.27 M |
| 06/01/2026 | $0.98 | $1.07 (9.17%) | $1.07 | $0.98 | 2.31 M | $42.87 M |
| 05/29/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 551.04 K | $40.07 M |
| 05/28/2026 | $0.96 | $1.02 (6.76%) | $1.03 | $0.95 | 2.92 M | $40.87 M |
| 05/27/2026 | $0.94 | $0.95 (1.07%) | $0.96 | $0.91 | 522.01 K | $38.07 M |
| 05/26/2026 | $0.95 | $0.97 (2.04%) | $0.99 | $0.94 | 1.34 M | $38.94 M |
| 05/22/2026 | $0.86 | $0.97 (13.1%) | $0.97 | $0.86 | 1.48 M | $38.98 M |
| 05/21/2026 | $0.89 | $0.88 (-0.91%) | $0.90 | $0.86 | 971.60 K | $35.33 M |
| 05/20/2026 | $0.88 | $0.90 (1.62%) | $0.90 | $0.88 | 544.10 K | $36.02 M |
| 05/19/2026 | $0.95 | $0.91 (-4.73%) | $0.95 | $0.91 | 555.10 K | $36.26 M |
| 05/18/2026 | $0.96 | $0.95 (-1.19%) | $0.97 | $0.92 | 832.13 K | $38.16 M |
| 05/15/2026 | $0.91 | $0.97 (6.06%) | $0.97 | $0.91 | 995.23 K | $38.86 M |
| 05/14/2026 | $0.87 | $0.94 (8.2%) | $0.94 | $0.86 | 1.12 M | $37.70 M |
| 05/13/2026 | $0.92 | $0.90 (-2.71%) | $0.92 | $0.85 | 1.19 M | $36.05 M |
| 05/12/2026 | $0.92 | $0.93 (1.09%) | $0.93 | $0.90 | 887.10 K | $37.26 M |
| 05/11/2026 | $0.92 | $0.93 (0.81%) | $0.93 | $0.90 | 1.38 M | $37.12 M |
| 05/08/2026 | $0.96 | $0.95 (-1.47%) | $0.96 | $0.91 | 1.24 M | $37.86 M |
| 05/07/2026 | $0.95 | $0.97 (1.85%) | $0.97 | $0.89 | 4.54 M | $38.77 M |
| 05/06/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.00 | 3.35 M | $40.47 M |
| 05/05/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.07 | 2.21 M | $44.47 M |
| 05/04/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.08 | 3.20 M | $45.27 M |
| 05/01/2026 | $1.06 | $1.13 (6.6%) | $1.14 | $1.02 | 3.89 M | $45.27 M |
| 04/30/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 5.97 M | $43.67 M |
| 04/29/2026 | $1.02 | $1.10 (7.84%) | $1.12 | $0.98 | 9.24 M | $44.07 M |
| 04/28/2026 | $1.06 | $1.03 (-2.83%) | $1.15 | $1.01 | 15.37 M | $41.27 M |
| 04/27/2026 | $1.37 | $1.06 (-22.63%) | $1.49 | $1.05 | 192.05 M | $42.47 M |
| 04/24/2026 | $0.90 | $0.93 (3.19%) | $0.93 | $0.86 | 1.55 M | $37.14 M |
| 04/23/2026 | $0.85 | $0.90 (6.42%) | $0.91 | $0.83 | 1.95 M | $36.14 M |
| 04/22/2026 | $0.82 | $0.83 (2.07%) | $0.85 | $0.82 | 952.60 K | $33.43 M |
| 04/21/2026 | $0.76 | $0.82 (8.18%) | $0.82 | $0.75 | 3.04 M | $32.90 M |
| 04/20/2026 | $0.73 | $0.76 (4.4%) | $0.76 | $0.72 | 2.23 M | $30.45 M |
| 04/17/2026 | $0.72 | $0.71 (-1.11%) | $0.75 | $0.69 | 2.41 M | $28.53 M |
| 04/16/2026 | $0.74 | $0.77 (3.2%) | $0.77 | $0.74 | 642.80 K | $30.71 M |
| 04/15/2026 | $0.72 | $0.75 (5.4%) | $0.77 | $0.71 | 2.01 M | $30.20 M |
| 04/14/2026 | $0.72 | $0.73 (0.6%) | $0.73 | $0.69 | 1.60 M | $29.10 M |
| 04/13/2026 | $0.72 | $0.75 (4.44%) | $0.76 | $0.70 | 3.08 M | $30.13 M |
| 04/10/2026 | $0.73 | $0.69 (-5.71%) | $0.73 | $0.66 | 3.77 M | $27.58 M |
| 04/09/2026 | $0.75 | $0.73 (-2.92%) | $0.79 | $0.72 | 2.88 M | $29.33 M |
| 04/08/2026 | $0.79 | $0.76 (-3.34%) | $0.81 | $0.71 | 4.78 M | $30.63 M |
| 04/07/2026 | $0.86 | $0.88 (2.29%) | $0.89 | $0.84 | 2.19 M | $35.28 M |
| 04/06/2026 | $0.83 | $0.87 (4.69%) | $0.87 | $0.82 | 2.80 M | $34.90 M |
| 04/02/2026 | $0.98 | $0.85 (-13.08%) | $0.99 | $0.82 | 10.62 M | $34.22 M |
| 04/01/2026 | $0.89 | $0.88 (-0.79%) | $0.89 | $0.82 | 2.71 M | $35.21 M |
| 03/31/2026 | $0.96 | $0.88 (-7.59%) | $0.96 | $0.85 | 4.91 M | $35.42 M |
| 03/30/2026 | $1.00 | $0.95 (-5.15%) | $1.01 | $0.94 | 4.25 M | $38.00 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.
