The highest closing price for US Energy (USEG) last month was $1.10, last Wednesday. It was up 22.5% for the month. The latest price is $0.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $1.06 | $1.11 | $1.04 | $1.09 | 5,967,400 |
April 29 2026 | $1.02 | $1.12 | $0.98 | $1.10 | 9,235,300 |
April 28 2026 | $1.06 | $1.15 | $1.01 | $1.03 | 15,371,700 |
April 27 2026 | $1.37 | $1.49 | $1.05 | $1.06 | 192,053,900 |
April 24 2026 | $0.90 | $0.93 | $0.86 | $0.93 | 1,545,100 |
April 23 2026 | $0.85 | $0.91 | $0.83 | $0.90 | 1,948,900 |
April 22 2026 | $0.82 | $0.85 | $0.82 | $0.83 | 952,600 |
April 21 2026 | $0.76 | $0.82 | $0.75 | $0.82 | 3,038,300 |
April 20 2026 | $0.73 | $0.76 | $0.72 | $0.76 | 2,226,000 |
April 17 2026 | $0.72 | $0.75 | $0.69 | $0.71 | 2,412,400 |
April 16 2026 | $0.74 | $0.77 | $0.74 | $0.77 | 642,800 |
April 15 2026 | $0.72 | $0.77 | $0.71 | $0.75 | 2,013,300 |
April 14 2026 | $0.72 | $0.73 | $0.69 | $0.73 | 1,596,800 |
April 13 2026 | $0.72 | $0.76 | $0.70 | $0.75 | 3,083,500 |
April 10 2026 | $0.73 | $0.73 | $0.66 | $0.69 | 3,769,900 |
April 09 2026 | $0.75 | $0.79 | $0.72 | $0.73 | 2,880,700 |
April 08 2026 | $0.79 | $0.81 | $0.71 | $0.76 | 4,778,000 |
April 07 2026 | $0.86 | $0.89 | $0.84 | $0.88 | 2,192,000 |
April 06 2026 | $0.83 | $0.87 | $0.82 | $0.87 | 2,796,000 |
April 02 2026 | $0.98 | $0.99 | $0.82 | $0.85 | 10,622,900 |
April 01 2026 | $0.89 | $0.89 | $0.82 | $0.88 | 2,714,000 |
Daily pricing data for US Energy dates back to 3/17/1980, and may be incomplete.