5 DAY PERFORMANCE
-24.46%
1 MONTH PERFORMANCE
-17.97%
3 MONTH PERFORMANCE
+7.92%
6 MONTH PERFORMANCE
+5.77%
YEAR-TO-DATE PERFORMANCE
+13.69%
1 YEAR PERFORMANCE
-10.26%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2026 | $1.36 | $1.39 (2.21%) | $1.42 | $1.30 | 1.66 M | $72.83 M |
| 08/11/2026 | $1.20 | $1.43 (19.17%) | $1.50 | $1.19 | 3.32 M | $74.92 M |
| 08/10/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 649.12 K | $63.40 M |
| 08/07/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.17 | 966.69 K | $63.40 M |
| 08/06/2026 | $1.19 | $1.20 (0.84%) | $1.27 | $1.19 | 2.12 M | $48.08 M |
| 08/05/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 1.24 M | $48.08 M |
| 08/04/2026 | $1.13 | $1.19 (5.31%) | $1.20 | $1.12 | 1.83 M | $47.68 M |
| 08/03/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.10 | 1.99 M | $45.27 M |
| 07/31/2026 | $1.14 | $1.14 (0%) | $1.20 | $1.13 | 1.23 M | $45.67 M |
| 07/30/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.12 | 1.18 M | $44.87 M |
| 07/29/2026 | $1.11 | $1.12 (0.9%) | $1.19 | $1.11 | 1.77 M | $44.87 M |
| 07/28/2026 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.09 | 1.71 M | $44.47 M |
| 07/27/2026 | $1.25 | $1.20 (-4%) | $1.26 | $1.19 | 986.22 K | $48.08 M |
| 07/24/2026 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.25 | 1.86 M | $51.28 M |
| 07/23/2026 | $1.38 | $1.36 (-1.45%) | $1.49 | $1.35 | 1.86 M | $54.49 M |
| 07/22/2026 | $1.38 | $1.36 (-1.45%) | $1.42 | $1.34 | 1.71 M | $54.49 M |
| 07/21/2026 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.37 | 2.89 M | $54.89 M |
| 07/20/2026 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.32 | 2.59 M | $54.89 M |
| 07/17/2026 | $1.30 | $1.40 (7.69%) | $1.41 | $1.29 | 2.99 M | $56.09 M |
| 07/16/2026 | $1.25 | $1.31 (4.8%) | $1.35 | $1.25 | 1.87 M | |
| 07/15/2026 | $1.20 | $1.25 (4.17%) | $1.32 | $1.18 | 2.79 M | $50.08 M |
| 07/14/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.12 | 2.24 M | $47.68 M |
| 07/13/2026 | $1.12 | $1.20 (7.14%) | $1.22 | $1.12 | 1.85 M | $48.08 M |
| 07/10/2026 | $1.12 | $1.13 (0.89%) | $1.13 | $1.09 | 1.65 M | $45.27 M |
| 07/09/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.08 | 1.50 M | $44.87 M |
| 07/08/2026 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 2.17 M | $44.47 M |
| 07/07/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.10 | 1.79 M | $45.27 M |
| 07/06/2026 | $1.10 | $1.12 (1.82%) | $1.17 | $1.09 | 1.88 M | $44.87 M |
| 07/02/2026 | $1.09 | $1.10 (0.92%) | $1.15 | $1.09 | 1.85 M | $44.07 M |
| 07/01/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 1.61 M | $43.27 M |
| 06/30/2026 | $1.06 | $1.10 (3.77%) | $1.11 | $1.05 | 2.40 M | $44.07 M |
| 06/29/2026 | $1.03 | $1.07 (3.88%) | $1.11 | $1.03 | 2.80 M | $42.87 M |
| 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 | 787.78 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 |
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.
