US Energy (USEG) went public on March 26, 1990, when it opened at a split-adjusted price of $524.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $1.18 | $1.23 | $1.18 | $1.21 | 506,457 |
September 2025 | $1.19 | $1.32 | $1.10 | $1.18 | 6,913,483 |
August 2025 | $1.20 | $1.25 | $1.13 | $1.19 | 4,900,725 |
July 2025 | $1.42 | $1.48 | $1.19 | $1.20 | 12,713,689 |
June 2025 | $1.24 | $2.75 | $1.22 | $1.40 | 186,051,466 |
May 2025 | $1.14 | $1.47 | $1.07 | $1.22 | 5,655,280 |
April 2025 | $1.19 | $1.29 | $0.98 | $1.12 | 4,624,027 |
March 2025 | $1.66 | $1.66 | $1.17 | $1.20 | 6,766,931 |
February 2025 | $2.35 | $3.56 | $1.55 | $1.64 | 73,525,272 |
January 2025 | $1.65 | $6.40 | $1.60 | $2.24 | 166,511,848 |
December 2024 | $1.80 | $1.85 | $1.41 | $1.63 | 1,229,337 |
November 2024 | $1.36 | $1.91 | $1.31 | $1.85 | 2,216,195 |
October 2024 | $1.16 | $1.65 | $1.14 | $1.37 | 5,486,072 |
September 2024 | $0.95 | $1.17 | $0.87 | $1.15 | 776,945 |
August 2024 | $1.08 | $1.08 | $0.81 | $0.94 | 1,400,160 |
July 2024 | $1.02 | $1.20 | $1.00 | $1.08 | 1,930,076 |
June 2024 | $1.13 | $1.13 | $0.99 | $1.02 | 548,339 |
May 2024 | $1.20 | $1.21 | $1.08 | $1.11 | 489,748 |
April 2024 | $1.10 | $1.67 | $1.08 | $1.19 | 4,292,199 |
March 2024 | $1.03 | $1.19 | $1.00 | $1.08 | 795,612 |
February 2024 | $1.07 | $1.07 | $1.00 | $1.02 | 411,662 |
January 2024 | $1.04 | $1.13 | $1.02 | $1.04 | 923,324 |
December 2023 | $1.17 | $1.17 | $0.83 | $1.00 | 2,017,970 |
November 2023 | $1.43 | $1.47 | $1.12 | $1.17 | 1,104,343 |
October 2023 | $1.34 | $1.55 | $1.23 | $1.45 | 1,788,746 |
