5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+39.63%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+13.69%
1 YEAR PERFORMANCE
-5.41%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.92 | $0.90 (-1.66%) | $0.92 | $0.85 | 1.18 M | $35.06 M |
| 05/12/2026 | $0.92 | $0.93 (1.09%) | $0.93 | $0.90 | 887.07 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 | $38.22 M |
| 04/30/2026 | $1.06 | $1.09 (2.83%) | $1.11 | $1.04 | 5.97 M | $36.86 M |
| 04/29/2026 | $1.02 | $1.10 (7.84%) | $1.12 | $0.98 | 9.24 M | $37.20 M |
| 04/28/2026 | $1.06 | $1.03 (-2.83%) | $1.15 | $1.01 | 15.37 M | $34.84 M |
| 04/27/2026 | $1.37 | $1.06 (-22.63%) | $1.49 | $1.05 | 192.05 M | $35.85 M |
| 04/24/2026 | $0.90 | $0.93 (3.19%) | $0.93 | $0.86 | 1.55 M | $31.35 M |
| 04/23/2026 | $0.85 | $0.90 (6.42%) | $0.91 | $0.83 | 1.95 M | $30.51 M |
| 04/22/2026 | $0.82 | $0.83 (2.07%) | $0.85 | $0.82 | 952.60 K | $28.22 M |
| 04/21/2026 | $0.76 | $0.82 (8.18%) | $0.82 | $0.75 | 3.04 M | $27.77 M |
| 04/20/2026 | $0.73 | $0.76 (4.4%) | $0.76 | $0.72 | 2.23 M | $25.70 M |
| 04/17/2026 | $0.72 | $0.71 (-1.11%) | $0.75 | $0.69 | 2.41 M | $24.08 M |
| 04/16/2026 | $0.74 | $0.77 (3.2%) | $0.77 | $0.74 | 642.80 K | $25.93 M |
| 04/15/2026 | $0.72 | $0.75 (5.4%) | $0.77 | $0.71 | 2.01 M | $25.49 M |
| 04/14/2026 | $0.72 | $0.73 (0.6%) | $0.73 | $0.69 | 1.60 M | $24.56 M |
| 04/13/2026 | $0.72 | $0.75 (4.44%) | $0.76 | $0.70 | 3.08 M | $25.43 M |
| 04/10/2026 | $0.73 | $0.69 (-5.71%) | $0.73 | $0.66 | 3.77 M | $23.28 M |
| 04/09/2026 | $0.75 | $0.73 (-2.92%) | $0.79 | $0.72 | 2.88 M | $24.76 M |
| 04/08/2026 | $0.79 | $0.76 (-3.34%) | $0.81 | $0.71 | 4.78 M | $25.86 M |
| 04/07/2026 | $0.86 | $0.88 (2.29%) | $0.89 | $0.84 | 2.19 M | $29.78 M |
| 04/06/2026 | $0.83 | $0.87 (4.69%) | $0.87 | $0.82 | 2.80 M | $29.46 M |
| 04/02/2026 | $0.98 | $0.85 (-13.08%) | $0.99 | $0.82 | 10.62 M | $28.88 M |
| 04/01/2026 | $0.89 | $0.88 (-0.79%) | $0.89 | $0.82 | 2.71 M | $29.72 M |
| 03/31/2026 | $0.96 | $0.88 (-7.59%) | $0.96 | $0.85 | 4.91 M | $29.90 M |
| 03/30/2026 | $1.00 | $0.95 (-5.15%) | $1.01 | $0.94 | 4.25 M | $32.08 M |
| 03/27/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 5.17 M | $34.84 M |
| 03/26/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.01 | 3.89 M | $34.16 M |
| 03/25/2026 | $0.98 | $1.02 (3.88%) | $1.02 | $0.96 | 2.23 M | $34.50 M |
| 03/24/2026 | $0.96 | $1.00 (3.81%) | $1.03 | $0.96 | 4.22 M | $33.82 M |
| 03/23/2026 | $0.96 | $0.96 (-0.29%) | $0.99 | $0.92 | 2.92 M | $32.53 M |
| 03/20/2026 | $1.00 | $0.99 (-1%) | $1.01 | $0.95 | 5.13 M | $33.48 M |
| 03/19/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 4.36 M | $34.50 M |
| 03/18/2026 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 6.99 M | $34.50 M |
| 03/17/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 3.79 M | $34.16 M |
| 03/16/2026 | $1.05 | $1.05 (0%) | $1.05 | $1.01 | 5.80 M | $35.51 M |
| 03/13/2026 | $1.03 | $1.06 (2.91%) | $1.12 | $1.01 | 11.23 M | $35.85 M |
| 03/12/2026 | $1.09 | $1.05 (-3.67%) | $1.15 | $1.05 | 17.18 M | $35.51 M |
| 03/11/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.00 | 8.27 M | $35.51 M |
| 03/10/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.02 | 9.34 M | $35.42 M |
| 03/09/2026 | $1.21 | $1.05 (-13.22%) | $1.46 | $1.02 | 27.04 M | $34.43 M |
| 03/06/2026 | $1.32 | $1.15 (-12.88%) | $1.34 | $1.14 | 23.30 M | $37.71 M |
| 03/05/2026 | $1.11 | $1.15 (3.6%) | $1.23 | $1.00 | 14.07 M | $37.71 M |
| 03/04/2026 | $1.13 | $1.11 (-1.77%) | $1.19 | $1.09 | 13.39 M | $36.40 M |
| 03/03/2026 | $1.25 | $1.43 (14.4%) | $1.48 | $1.23 | 47.51 M | $46.89 M |
| 03/02/2026 | $1.50 | $1.15 (-23.33%) | $1.52 | $1.07 | 84.52 M | $37.71 M |
| 02/27/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $0.98 | 3.78 M | $35.09 M |
| 02/26/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 1.86 M | $33.12 M |
| 02/25/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $0.97 | 789.50 K | $33.78 M |
| 02/24/2026 | $1.01 | $0.99 (-1.71%) | $1.01 | $0.98 | 849.00 K | $32.55 M |
| 02/23/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 1.44 M | $33.12 M |
| 02/20/2026 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.01 | 1.21 M | $33.45 M |
| 02/19/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $0.99 | 3.41 M | $34.43 M |
| 02/18/2026 | $1.00 | $1.04 (4%) | $1.08 | $0.99 | 2.62 M | $34.11 M |
| 02/17/2026 | $1.00 | $0.97 (-2.74%) | $1.02 | $0.96 | 715.24 K | $31.89 M |
| 02/13/2026 | $0.97 | $1.00 (2.74%) | $1.02 | $0.97 | 420.93 K | $32.79 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.
