US Energy (USEG) went public on March 26, 1990, when it opened at a split-adjusted price of $597.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $1.23 | $1.25 | $0.99 | $1.00 | 4,526,300 |
October 2025 | $1.18 | $1.37 | $1.10 | $1.23 | 14,938,342 |
September 2025 | $1.19 | $1.32 | $1.10 | $1.18 | 6,912,800 |
August 2025 | $1.20 | $1.25 | $1.13 | $1.19 | 4,891,600 |
July 2025 | $1.42 | $1.48 | $1.19 | $1.20 | 12,712,100 |
June 2025 | $1.24 | $2.75 | $1.22 | $1.40 | 186,050,000 |
May 2025 | $1.14 | $1.47 | $1.07 | $1.22 | 5,648,900 |
April 2025 | $1.19 | $1.29 | $0.98 | $1.12 | 4,623,100 |
March 2025 | $1.66 | $1.66 | $1.17 | $1.20 | 6,763,200 |
February 2025 | $2.35 | $3.56 | $1.55 | $1.64 | 73,515,500 |
January 2025 | $1.65 | $6.40 | $1.60 | $2.24 | 166,504,400 |
December 2024 | $1.80 | $1.85 | $1.41 | $1.63 | 1,227,400 |
November 2024 | $1.36 | $1.91 | $1.31 | $1.85 | 2,213,100 |
October 2024 | $1.16 | $1.65 | $1.14 | $1.37 | 5,477,900 |
September 2024 | $0.95 | $1.17 | $0.87 | $1.15 | 775,800 |
August 2024 | $1.08 | $1.08 | $0.81 | $0.94 | 1,399,600 |
July 2024 | $1.02 | $1.20 | $1.00 | $1.08 | 1,907,100 |
June 2024 | $1.13 | $1.13 | $0.99 | $1.02 | 547,700 |
May 2024 | $1.20 | $1.21 | $1.08 | $1.11 | 488,200 |
April 2024 | $1.10 | $1.67 | $1.08 | $1.19 | 4,291,800 |
March 2024 | $1.03 | $1.19 | $1.00 | $1.08 | 795,100 |
February 2024 | $1.07 | $1.07 | $1.00 | $1.02 | 410,600 |
January 2024 | $1.04 | $1.13 | $1.02 | $1.04 | 922,500 |
December 2023 | $1.17 | $1.17 | $0.83 | $1.00 | 2,016,500 |
November 2023 | $1.43 | $1.47 | $1.12 | $1.17 | 1,103,700 |
