U.S. Energy Corp.
USEGNASDAQEnergy● Active
$0.99
+$0.00(+0.00%)
Market Cap$35153440
P/E Ratio—
52W High$2.75
52W Low$0.6552
U.S. Energy Corp.（USEG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
useg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.92
Mar 8, 2022
-92.9% from here
5-Year Low5Y
$0.6552
Apr 10, 2026
+50.4% from low
IPO Priceadj.
$1,725.00
Mar 17, 1980
-99.9% since IPO
1 Year Ago
$1.28
Jun 9, 2025
-23.0% in 1Y
5 Years Ago
$4.53
Jun 9, 2021
-78.2% in 5Y
10 Years Ago
$22.20
Jun 9, 2016
-95.6% in 10Y
Historical Price Data · USEG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.98 | $1.07 | $0.98 | $0.99 | $0.99 | 2.0M | +1.30% |
| Jun 5, 2026 | $1.07 | $1.07 | $0.96 | $0.99 | $0.99 | 1.1M | -7.91% |
| Jun 4, 2026 | $1.05 | $1.09 | $1.03 | $1.09 | $1.09 | 998K | +3.81% |
| Jun 3, 2026 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 788K | -1.85% |
| Jun 2, 2026 | $1.04 | $1.09 | $1.03 | $1.08 | $1.08 | 1.1M | +3.85% |
| Jun 1, 2026 | $0.98 | $1.07 | $0.98 | $1.07 | $1.07 | 2.3M | +9.17% |
| May 29, 2026 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 551K | -0.99% |
| May 28, 2026 | $0.96 | $1.03 | $0.95 | $1.02 | $1.02 | 2.9M | +6.76% |
| May 27, 2026 | $0.94 | $0.96 | $0.91 | $0.95 | $0.95 | 522K | +1.07% |
| May 26, 2026 | $0.95 | $0.99 | $0.94 | $0.97 | $0.97 | 1.3M | +2.04% |
| May 22, 2026 | $0.86 | $0.97 | $0.86 | $0.97 | $0.97 | 1.5M | +13.10% |
| May 21, 2026 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 972K | -0.91% |
| May 20, 2026 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 544K | +1.62% |
| May 19, 2026 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 555K | -4.73% |
| May 18, 2026 | $0.96 | $0.97 | $0.92 | $0.95 | $0.95 | 832K | -1.19% |
| May 15, 2026 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 995K | +6.06% |
| May 14, 2026 | $0.87 | $0.94 | $0.86 | $0.94 | $0.94 | 1.1M | +8.20% |
| May 13, 2026 | $0.92 | $0.92 | $0.85 | $0.90 | $0.90 | 1.2M | -2.71% |
| May 12, 2026 | $0.92 | $0.93 | $0.90 | $0.93 | $0.93 | 887K | +1.09% |
| May 11, 2026 | $0.92 | $0.93 | $0.90 | $0.93 | $0.93 | 1.4M | +0.81% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · USEG
Jan 1 → Dec 31 · 6 years2026+6.7%$0.93 → $0.99
+6.7%
2025-44.0%$1.65 → $0.92
-44.0%
2024+56.7%$1.04 → $1.63
+56.7%
2023-56.5%$2.30 → $1.00
-56.5%
2022-30.3%$3.30 → $2.30
-30.3%
2021-27.8%$4.53 → $3.27
-27.8%
Best Year2024 · +56.7%
Worst Year2023 · -56.5%
Positive Years2 / 6
Avg Annual Return-15.9%
6Y Total Return-78.1%
6Y CAGR~-22.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in USEG?
If you invested $1,000 in USEG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$44
Total Return-95.6%
CAGR~-26.8% / yr
Profit$-956
Based on Jun 9, 2016 · $22.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
U.S. Energy Corp.（USEG）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USEG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USEG 历史股价FMP 日线复权 OHLCV