U.S. Energy Corp. - Common Stock (USEG)
2.2400
+0.0500 (2.28%)
U S Energy Corp is a publicly traded company engaged in the exploration and production of oil and natural gas resources across various regions in the United States
The company focuses on acquiring and developing high-quality energy assets while employing advanced techniques to enhance production efficiency. By leveraging its technical expertise and market knowledge, U S Energy Corp aims to maximize shareholder value through strategic investments in energy opportunities and sustainable practices within the growing energy sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.28 | 2.37 | 2.19 | 2.24 | 1,020,088 | 2.24 |
| 1/30/2025 | 2.37 | 2.38 | 2.19 | 2.19 | 1,433,970 | 2.19 |
| 1/29/2025 | 2.33 | 2.59 | 2.31 | 2.33 | 2,053,672 | 2.33 |
| 1/28/2025 | 2.34 | 2.48 | 2.13 | 2.30 | 1,817,452 | 2.30 |
| 1/27/2025 | 2.50 | 2.52 | 2.26 | 2.29 | 2,705,147 | 2.29 |
| 1/24/2025 | 2.96 | 3.09 | 2.73 | 2.73 | 3,517,043 | 2.73 |
| 1/23/2025 | 3.12 | 3.12 | 2.71 | 3.02 | 6,912,848 | 3.02 |
| 1/22/2025 | 3.56 | 3.89 | 2.87 | 3.17 | 36,498,126 | 3.17 |
| 1/21/2025 | 2.40 | 3.79 | 2.38 | 3.79 | 107,527,769 | 3.79 |
| 1/17/2025 | 2.20 | 2.39 | 2.18 | 2.32 | 210,873 | 2.32 |
| 1/16/2025 | 2.22 | 2.29 | 2.11 | 2.22 | 109,895 | 2.22 |
| 1/15/2025 | 2.22 | 2.22 | 2.00 | 2.15 | 182,902 | 2.15 |
| 1/14/2025 | 2.35 | 2.43 | 1.98 | 2.18 | 427,302 | 2.18 |
| 1/13/2025 | 1.95 | 2.35 | 1.92 | 2.25 | 859,419 | 2.25 |
| 1/10/2025 | 1.86 | 1.96 | 1.84 | 1.93 | 198,696 | 1.93 |
| 1/08/2025 | 1.90 | 1.96 | 1.82 | 1.82 | 152,541 | 1.82 |
| 1/07/2025 | 1.88 | 1.90 | 1.77 | 1.88 | 65,540 | 1.88 |
| 1/06/2025 | 1.70 | 1.93 | 1.70 | 1.93 | 247,824 | 1.93 |
| 1/03/2025 | 1.63 | 1.67 | 1.63 | 1.65 | 62,197 | 1.65 |
| 1/02/2025 | 1.65 | 1.68 | 1.60 | 1.61 | 37,126 | 1.61 |
| 12/31/2024 | 1.61 | 0.00 | 1.63 | 1.63 | 0 | 1.63 |
| 12/30/2024 | 1.70 | 1.70 | 1.57 | 1.61 | 80,517 | 1.61 |
| 12/27/2024 | 1.54 | 1.65 | 1.54 | 1.62 | 38,533 | 1.62 |
| 12/26/2024 | 1.50 | 1.59 | 1.50 | 1.54 | 29,239 | 1.54 |
| 12/24/2024 | 1.51 | 1.58 | 1.50 | 1.53 | 41,055 | 1.53 |
| 12/23/2024 | 1.54 | 1.61 | 1.49 | 1.49 | 38,871 | 1.49 |
| 12/20/2024 | 1.43 | 1.55 | 1.41 | 1.55 | 86,009 | 1.55 |
| 12/19/2024 | 1.45 | 1.62 | 1.45 | 1.45 | 30,936 | 1.45 |
| 12/18/2024 | 1.52 | 1.63 | 1.44 | 1.44 | 119,119 | 1.44 |
| 12/17/2024 | 1.63 | 1.70 | 1.51 | 1.52 | 185,819 | 1.52 |
| 12/16/2024 | 1.64 | 1.64 | 1.59 | 1.59 | 50,114 | 1.59 |
| 12/13/2024 | 1.59 | 1.65 | 1.55 | 1.61 | 34,290 | 1.61 |
| 12/12/2024 | 1.68 | 1.70 | 1.56 | 1.57 | 90,655 | 1.57 |
| 12/11/2024 | 1.71 | 1.72 | 1.68 | 1.69 | 29,421 | 1.69 |
| 12/10/2024 | 1.73 | 1.76 | 1.68 | 1.70 | 21,262 | 1.70 |
| 12/09/2024 | 1.72 | 1.78 | 1.71 | 1.72 | 37,116 | 1.72 |
| 12/06/2024 | 1.70 | 1.75 | 1.67 | 1.72 | 55,086 | 1.72 |
| 12/05/2024 | 1.74 | 1.77 | 1.70 | 1.70 | 46,891 | 1.70 |
| 12/04/2024 | 1.75 | 1.75 | 1.70 | 1.72 | 49,138 | 1.72 |
| 12/03/2024 | 1.76 | 1.81 | 1.72 | 1.72 | 51,183 | 1.72 |
| 12/02/2024 | 1.80 | 1.85 | 1.77 | 1.77 | 47,020 | 1.77 |
| 11/29/2024 | 1.72 | 1.87 | 1.72 | 1.85 | 71,072 | 1.85 |
| 11/27/2024 | 1.72 | 1.72 | 1.68 | 1.71 | 44,473 | 1.71 |
| 11/26/2024 | 1.80 | 1.82 | 1.67 | 1.70 | 60,497 | 1.70 |
| 11/25/2024 | 1.89 | 1.89 | 1.73 | 1.75 | 136,402 | 1.75 |
| 11/22/2024 | 1.85 | 1.91 | 1.83 | 1.86 | 74,472 | 1.86 |
| 11/21/2024 | 1.74 | 1.88 | 1.73 | 1.85 | 112,999 | 1.85 |
| 11/20/2024 | 1.74 | 1.79 | 1.70 | 1.75 | 104,671 | 1.75 |
| 11/19/2024 | 1.90 | 1.90 | 1.73 | 1.75 | 194,737 | 1.75 |
| 11/18/2024 | 1.72 | 1.91 | 1.71 | 1.84 | 405,761 | 1.84 |
| 11/15/2024 | 1.58 | 1.73 | 1.58 | 1.67 | 271,934 | 1.67 |
| 11/14/2024 | 1.56 | 1.60 | 1.46 | 1.60 | 56,317 | 1.60 |
| 11/13/2024 | 1.42 | 1.54 | 1.41 | 1.54 | 79,729 | 1.54 |
| 11/12/2024 | 1.47 | 1.47 | 1.36 | 1.42 | 93,266 | 1.42 |
| 11/11/2024 | 1.43 | 1.47 | 1.37 | 1.47 | 149,828 | 1.47 |
| 11/08/2024 | 1.43 | 1.43 | 1.31 | 1.38 | 58,477 | 1.38 |
| 11/07/2024 | 1.47 | 1.47 | 1.41 | 1.44 | 42,338 | 1.44 |
| 11/06/2024 | 1.47 | 1.47 | 1.43 | 1.45 | 66,399 | 1.45 |
| 11/05/2024 | 1.44 | 1.47 | 1.42 | 1.43 | 42,652 | 1.43 |
| 11/04/2024 | 1.36 | 1.42 | 1.32 | 1.42 | 72,075 | 1.42 |
| 11/01/2024 | 1.36 | 1.39 | 1.31 | 1.32 | 70,905 | 1.32 |