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 |
|---|---|---|---|---|---|
November 2024 | $1.36 | $1.91 | $1.31 | $1.85 | 1,829,235 |
October 2024 | $1.16 | $1.65 | $1.14 | $1.37 | 5,486,072 |
September 2024 | $0.95 | $1.17 | $0.87 | $1.15 | 776,944 |
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 |
September 2023 | $1.35 | $1.45 | $1.31 | $1.35 | 637,992 |
August 2023 | $1.63 | $1.76 | $1.31 | $1.33 | 1,053,674 |
July 2023 | $1.44 | $1.65 | $1.37 | $1.60 | 1,195,542 |
June 2023 | $1.45 | $1.60 | $1.35 | $1.42 | 1,249,338 |
May 2023 | $1.35 | $1.49 | $1.26 | $1.42 | 1,448,770 |
April 2023 | $2.06 | $2.64 | $1.20 | $1.36 | 22,259,054 |
March 2023 | $2.13 | $2.17 | $1.63 | $1.73 | 1,118,978 |
February 2023 | $2.36 | $2.44 | $2.12 | $2.12 | 709,640 |
January 2023 | $2.24 | $2.55 | $2.16 | $2.37 | 686,327 |
December 2022 | $2.66 | $2.66 | $2.11 | $2.24 | 1,400,574 |
November 2022 | $2.85 | $2.99 | $2.43 | $2.59 | 1,530,043 |
