5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
-9.48%
YEAR-TO-DATE PERFORMANCE
+13.69%
1 YEAR PERFORMANCE
-27.59%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/16/2026 | $1.05 | $1.05 (0%) | $1.05 | $1.01 | 5.68 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 |
| 02/12/2026 | $1.02 | $0.96 (-5.71%) | $1.02 | $0.96 | 870.81 K | $31.54 M |
| 02/11/2026 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.01 | 1.23 M | $33.12 M |
| 02/10/2026 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.01 | 1.09 M | $33.45 M |
| 02/09/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.03 | 451.02 K | $34.76 M |
| 02/06/2026 | $1.02 | $1.07 (4.9%) | $1.09 | $1.02 | 1.11 M | $35.09 M |
| 02/05/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.01 | 436.20 K | $33.12 M |
| 02/04/2026 | $1.04 | $1.06 (1.92%) | $1.11 | $0.99 | 1.77 M | $34.76 M |
| 02/03/2026 | $1.01 | $1.04 (2.97%) | $1.09 | $1.00 | 1.26 M | $34.11 M |
| 02/02/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.98 | 876.70 K | $32.79 M |
| 01/30/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.03 | 1.43 M | $35.42 M |
| 01/29/2026 | $1.21 | $1.15 (-4.96%) | $1.25 | $1.09 | 2.26 M | $37.71 M |
| 01/28/2026 | $1.01 | $1.13 (11.88%) | $1.15 | $1.01 | 1.97 M | $37.06 M |
| 01/27/2026 | $0.98 | $1.00 (1.83%) | $1.02 | $0.97 | 976.00 K | $32.79 M |
| 01/26/2026 | $1.00 | $0.98 (-2.34%) | $1.02 | $0.96 | 1.04 M | $32.03 M |
| 01/23/2026 | $1.03 | $1.00 (-2.91%) | $1.06 | $1.00 | 1.34 M | $32.79 M |
| 01/22/2026 | $0.99 | $1.00 (1.01%) | $1.02 | $0.97 | 827.30 K | $32.79 M |
| 01/21/2026 | $1.01 | $0.99 (-2.19%) | $1.05 | $0.98 | 792.50 K | $32.40 M |
| 01/20/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.01 | 266.00 K | $33.12 M |
| 01/16/2026 | $1.00 | $1.04 (4%) | $1.04 | $1.00 | 382.94 K | $34.11 M |
| 01/15/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 938.70 K | $33.12 M |
| 01/14/2026 | $0.99 | $1.06 (6.64%) | $1.11 | $0.99 | 2.99 M | $34.76 M |
| 01/13/2026 | $1.00 | $0.99 (-1.3%) | $1.05 | $0.98 | 3.02 M | $32.37 M |
| 01/12/2026 | $1.02 | $1.00 (-1.96%) | $1.07 | $0.99 | 1.68 M | $32.79 M |
| 01/09/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 630.40 K | $33.65 M |
| 01/08/2026 | $0.98 | $1.05 (7.57%) | $1.06 | $0.97 | 1.78 M | $34.31 M |
| 01/07/2026 | $0.97 | $0.97 (0.09%) | $1.02 | $0.96 | 926.20 K | $31.69 M |
| 01/06/2026 | $0.98 | $0.98 (-0.7%) | $1.01 | $0.95 | 1.55 M | $31.92 M |
| 01/05/2026 | $1.08 | $0.99 (-8.8%) | $1.09 | $0.96 | 16.55 M | $32.18 M |
| 01/02/2026 | $0.93 | $0.96 (2.97%) | $0.96 | $0.91 | 184.60 K | $31.30 M |
| 12/31/2025 | $0.95 | $0.92 (-2.78%) | $0.97 | $0.92 | 259.30 K | $30.18 M |
| 12/30/2025 | $0.98 | $0.95 (-3.57%) | $1.03 | $0.95 | 271.80 K | $30.88 M |
| 12/29/2025 | $0.93 | $0.98 (5.62%) | $0.99 | $0.93 | 703.44 K | $32.09 M |
| 12/26/2025 | $0.97 | $0.94 (-3.07%) | $0.99 | $0.94 | 366.30 K | $30.72 M |
| 12/24/2025 | $1.00 | $0.97 (-2.53%) | $1.02 | $0.97 | 251.04 K | $31.85 M |
| 12/23/2025 | $0.97 | $1.01 (4.08%) | $1.02 | $0.96 | 277.50 K | $33.00 M |
| 12/22/2025 | $0.92 | $0.99 (7.76%) | $1.02 | $0.92 | 774.30 K | $32.36 M |
| 12/19/2025 | $0.92 | $0.92 (-0.13%) | $0.95 | $0.92 | 400.50 K | $30.03 M |
| 12/18/2025 | $0.97 | $0.94 (-3.04%) | $0.99 | $0.93 | 820.20 K | $30.82 M |
| 12/17/2025 | $0.93 | $0.99 (5.98%) | $1.01 | $0.92 | 1.45 M | $32.23 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.
