NasdaqCM - Nasdaq Real Time Price • USD
U.S. Energy Corp. (USEG)
At close: 4:00 PM EDT
After hours: 4:27 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 50,718 |
| Apr 23, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 70,300 |
| Apr 22, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 76,600 |
| Apr 19, 2024 | 1.3100 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 217,000 |
| Apr 18, 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 105,300 |
| Apr 17, 2024 | 1.2600 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 193,000 |
| Apr 16, 2024 | 1.4300 | 1.6700 | 1.2500 | 1.2800 | 1.2800 | 926,500 |
| Apr 15, 2024 | 1.3500 | 1.4000 | 1.2200 | 1.3800 | 1.3800 | 497,900 |
| Apr 12, 2024 | 1.2400 | 1.4900 | 1.2400 | 1.2900 | 1.2900 | 1,035,200 |
| Apr 11, 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 28,200 |
| Apr 10, 2024 | 1.1800 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 86,700 |
| Apr 9, 2024 | 1.3300 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 60,100 |
| Apr 8, 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 78,700 |
| Apr 5, 2024 | 1.2500 | 1.3400 | 1.2100 | 1.3000 | 1.3000 | 118,500 |
| Apr 4, 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 111,600 |
| Apr 3, 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 105,700 |
| Apr 2, 2024 | 1.1700 | 1.2700 | 1.1400 | 1.2400 | 1.2400 | 231,800 |
| Apr 1, 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 82,300 |
| Mar 28, 2024 | 1.0500 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 43,100 |
| Mar 27, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 83,300 |
| Mar 26, 2024 | 1.1500 | 1.1900 | 1.0900 | 1.1400 | 1.1400 | 157,800 |
| Mar 25, 2024 | 1.0400 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 111,100 |
| Mar 22, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 29,800 |
| Mar 21, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 70,900 |
| Mar 20, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 21,200 |
| Mar 19, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 20,600 |
| Mar 18, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 31,300 |
| Mar 15, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 12,900 |
| Mar 14, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 43,100 |
| Mar 13, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 22,600 |
| Mar 12, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 28,000 |
| Mar 11, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 10,400 |
| Mar 8, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,800 |
| Mar 7, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 15,700 |
| Mar 6, 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,700 |
| Mar 5, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 21,900 |
| Mar 4, 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 9,600 |
| Mar 1, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 18,800 |
| Feb 29, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,100 |
| Feb 28, 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 26,700 |
| Feb 27, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 13,300 |
| Feb 26, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 17,500 |
| Feb 23, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 17,700 |
| Feb 22, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 29,400 |
| Feb 21, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
| Feb 20, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 21,600 |
| Feb 16, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 13,600 |
| Feb 15, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 28,500 |
| Feb 14, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 12,800 |
| Feb 13, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 17,300 |
| Feb 12, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 30,200 |
| Feb 9, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 15,400 |
| Feb 8, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 13,600 |
| Feb 7, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 23,900 |
| Feb 6, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 28,500 |
| Feb 5, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 34,700 |
| Feb 2, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 18,500 |
| Feb 1, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,500 |
| Jan 31, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 20,000 |
| Jan 30, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 42,500 |
| Jan 29, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 93,500 |
| Jan 26, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 27,700 |
| Jan 25, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 25,700 |
| Jan 24, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 24,000 |
| Jan 23, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 28,600 |
| Jan 22, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 27,000 |
| Jan 19, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 43,500 |
| Jan 18, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 24,200 |
| Jan 17, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 37,900 |
| Jan 16, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 16,900 |
| Jan 12, 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 43,000 |
| Jan 11, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 32,100 |
| Jan 10, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 62,300 |
| Jan 9, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 38,200 |
| Jan 8, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 65,600 |
| Jan 5, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 57,000 |
| Jan 4, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,100 |
| Jan 3, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 77,400 |
| Jan 2, 2024 | 1.0400 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 100,300 |
| Dec 29, 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 137,700 |
| Dec 28, 2023 | 1.0500 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 142,900 |
| Dec 27, 2023 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 98,100 |
| Dec 26, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 95,100 |
| Dec 22, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 75,700 |
| Dec 21, 2023 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 60,800 |
| Dec 20, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 95,100 |
| Dec 19, 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 52,500 |
| Dec 18, 2023 | 1.0000 | 1.0600 | 0.9700 | 1.0500 | 1.0500 | 104,300 |
| Dec 15, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 65,500 |
| Dec 14, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 92,100 |
| Dec 13, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9600 | 0.9600 | 102,700 |
| Dec 12, 2023 | 1.0500 | 1.0500 | 0.8300 | 0.9200 | 0.9200 | 356,000 |
| Dec 11, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 117,500 |
| Dec 8, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 96,700 |
| Dec 7, 2023 | 1.1100 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | 105,700 |
| Dec 6, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 46,400 |
| Dec 5, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 49,100 |
| Dec 4, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 72,300 |
| Dec 1, 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 49,800 |
| Nov 30, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 47,200 |
| Nov 29, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 32,800 |
| Nov 28, 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 37,400 |
| Nov 27, 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 44,200 |
| Nov 24, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 19,800 |
| Nov 22, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 16,300 |
| Nov 21, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 15,000 |
| Nov 20, 2023 | 1.2000 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 16,600 |
| Nov 17, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 15,900 |
| Nov 16, 2023 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 44,900 |
| Nov 15, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 29,800 |
| Nov 14, 2023 | 1.1300 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 32,400 |
| Nov 13, 2023 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 25,600 |
| Nov 10, 2023 | 1.2500 | 1.2500 | 1.1200 | 1.1800 | 1.1800 | 87,300 |
| Nov 9, 2023 | 1.2500 | 1.2600 | 1.1200 | 1.1800 | 1.1800 | 73,000 |
| Nov 8, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 53,600 |
| Nov 7, 2023 | 1.3100 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 115,800 |
| Nov 6, 2023 | 1.3900 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 79,900 |
| Nov 3, 2023 | 1.4000 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 78,000 |
| Nov 2, 2023 | 1.4300 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 186,600 |
| Nov 1, 2023 | 1.4300 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 47,700 |
| Oct 31, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 87,500 |
| Oct 30, 2023 | 1.5400 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 131,100 |
| Oct 27, 2023 | 1.4400 | 1.5500 | 1.3800 | 1.5400 | 1.5400 | 263,400 |
| Oct 26, 2023 | 1.3500 | 1.4400 | 1.3200 | 1.4100 | 1.4100 | 86,200 |
| Oct 25, 2023 | 1.3400 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 136,500 |
| Oct 24, 2023 | 1.3400 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 27,900 |
| Oct 23, 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 39,700 |
| Oct 20, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 56,200 |
| Oct 19, 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 110,700 |
| Oct 18, 2023 | 1.3800 | 1.5300 | 1.3800 | 1.4200 | 1.4200 | 178,500 |
| Oct 17, 2023 | 1.4100 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 45,900 |
| Oct 16, 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 93,700 |
| Oct 13, 2023 | 1.3800 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 104,800 |
| Oct 12, 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 23,000 |
| Oct 11, 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 58,100 |
| Oct 10, 2023 | 1.3300 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 42,600 |
| Oct 9, 2023 | 1.3600 | 1.4200 | 1.2900 | 1.3700 | 1.3700 | 157,300 |
| Oct 6, 2023 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 11,300 |
| Oct 5, 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 21,400 |
| Oct 4, 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 18,300 |
| Oct 3, 2023 | 1.3200 | 1.3500 | 1.2300 | 1.2800 | 1.2800 | 73,200 |
| Oct 2, 2023 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 21,100 |
| Sep 29, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 6,200 |
| Sep 28, 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 25,500 |
| Sep 27, 2023 | 1.3200 | 1.4400 | 1.3200 | 1.3900 | 1.3900 | 80,300 |
| Sep 26, 2023 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 28,400 |
| Sep 25, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 17,500 |
| Sep 22, 2023 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 12,100 |
| Sep 21, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 11,300 |
| Sep 20, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 18,900 |
| Sep 19, 2023 | 1.3900 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 14,100 |
| Sep 18, 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 34,100 |
| Sep 15, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 28,600 |
| Sep 14, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 22,700 |
| Sep 13, 2023 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 15,100 |
| Sep 12, 2023 | 1.3900 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 42,900 |
| Sep 11, 2023 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 20,400 |
| Sep 8, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 26,800 |
| Sep 7, 2023 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 21,100 |
| Sep 6, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 24,300 |
| Sep 5, 2023 | 1.4200 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 83,700 |
| Sep 1, 2023 | 1.3500 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 102,600 |
| Aug 31, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 19,900 |
| Aug 30, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 34,200 |
| Aug 29, 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 41,300 |
| Aug 28, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 46,400 |
| Aug 25, 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 14,500 |
| Aug 24, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 29,900 |
| Aug 23, 2023 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 15,800 |
| Aug 22, 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 17,200 |
| Aug 21, 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 23,300 |
| Aug 18, 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 27,800 |
| Aug 17, 2023 | 1.4300 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 20,200 |
| Aug 16, 2023 | 1.4400 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 31,700 |
| Aug 15, 2023 | 1.5000 | 1.5200 | 1.4000 | 1.4200 | 1.4200 | 101,500 |
| Aug 14, 2023 | 1.6900 | 1.6900 | 1.4000 | 1.4400 | 1.4400 | 203,800 |
| Aug 11, 2023 | 1.6500 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 28,600 |
| Aug 10, 2023 | 1.6300 | 1.7600 | 1.6000 | 1.6500 | 1.6500 | 60,000 |
| Aug 9, 2023 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 101,900 |
| Aug 8, 2023 | 1.6400 | 1.6600 | 1.5900 | 1.6500 | 1.6500 | 29,600 |
| Aug 7, 2023 | 1.6300 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 46,500 |
| Aug 4, 2023 | 1.5900 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 28,800 |
| Aug 3, 2023 | 1.5600 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 47,600 |
| Aug 2, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 40,300 |
| Aug 1, 2023 | 1.6300 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 40,300 |
| Jul 31, 2023 | 1.5200 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 317,900 |
| Jul 28, 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 54,800 |
| Jul 27, 2023 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 28,900 |
| Jul 26, 2023 | 1.5000 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 38,000 |
| Jul 25, 2023 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 117,100 |
| Jul 24, 2023 | 1.4300 | 1.6400 | 1.4300 | 1.6400 | 1.6400 | 160,000 |
| Jul 21, 2023 | 1.4500 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 22,600 |
| Jul 20, 2023 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 29,200 |
| Jul 19, 2023 | 1.4300 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 58,200 |
| Jul 18, 2023 | 1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 26,700 |
| Jul 17, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 34,400 |
| Jul 14, 2023 | 1.4500 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 22,700 |
| Jul 13, 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 46,200 |
| Jul 12, 2023 | 1.4400 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 47,400 |
| Jul 11, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 51,100 |
| Jul 10, 2023 | 1.4300 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 26,700 |
| Jul 7, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 24,700 |
| Jul 6, 2023 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 24,000 |
| Jul 5, 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 40,200 |
| Jul 3, 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 19,100 |
| Jun 30, 2023 | 1.4100 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 38,500 |
| Jun 29, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 31,400 |
| Jun 28, 2023 | 1.4100 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 35,600 |
| Jun 27, 2023 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 11,200 |
| Jun 26, 2023 | 1.3600 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 25,900 |
| Jun 23, 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 39,500 |
| Jun 22, 2023 | 1.4400 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 45,100 |
| Jun 21, 2023 | 1.4400 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 77,300 |
| Jun 20, 2023 | 1.5000 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 78,700 |
| Jun 16, 2023 | 1.4800 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 48,900 |
| Jun 15, 2023 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 98,200 |
| Jun 14, 2023 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 59,100 |
| Jun 13, 2023 | 1.5200 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 79,300 |
| Jun 12, 2023 | 1.5300 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 45,600 |
| Jun 9, 2023 | 1.5000 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 78,400 |
| Jun 8, 2023 | 1.5700 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 42,800 |
| Jun 7, 2023 | 1.5400 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 89,400 |
| Jun 6, 2023 | 1.4800 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 69,200 |
| Jun 5, 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 103,900 |
| Jun 2, 2023 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 103,800 |
| Jun 1, 2023 | 1.4500 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 46,700 |
| May 31, 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 39,900 |
| May 30, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 53,300 |
| May 26, 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 67,100 |
| May 25, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 45,400 |
| May 24, 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 29,200 |
| May 23, 2023 | 1.4700 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 75,500 |
| May 22, 2023 | 1.3900 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 60,700 |
| May 19, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 77,200 |
| May 18, 2023 | 0.0230 Dividend | |||||
| May 18, 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 93,000 |
| May 17, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3070 | 38,000 |
| May 16, 2023 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.2972 | 34,200 |
| May 15, 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.2775 | 25,300 |
| May 12, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.2775 | 65,200 |
| May 11, 2023 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.2775 | 74,600 |
| May 10, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | 1.2972 | 35,500 |
| May 9, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3500 | 1.3267 | 30,600 |
| May 8, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3365 | 48,300 |
| May 5, 2023 | 1.3400 | 1.3600 | 1.3100 | 1.3300 | 1.3070 | 49,900 |
| May 4, 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.2972 | 53,400 |
| May 3, 2023 | 1.3200 | 1.3800 | 1.2800 | 1.3700 | 1.3463 | 158,500 |
| May 2, 2023 | 1.4100 | 1.4100 | 1.3000 | 1.3000 | 1.2775 | 125,000 |
| May 1, 2023 | 1.3700 | 1.4200 | 1.3400 | 1.4200 | 1.3954 | 167,200 |
| Apr 28, 2023 | 1.3300 | 1.3800 | 1.3200 | 1.3800 | 1.3561 | 101,000 |
| Apr 27, 2023 | 1.3600 | 1.4000 | 1.3200 | 1.3200 | 1.2972 | 205,100 |
| Apr 26, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2677 | 93,700 |
| Apr 25, 2023 | 1.3400 | 1.3400 | 1.2600 | 1.2800 | 1.2579 | 66,100 |
Related Tickers
MXC Mexco Energy Corporation
12.80
-0.74%
HUSA Houston American Energy Corp.
1.7000
+3.66%
EP Empire Petroleum Corporation
4.9800
-8.62%
PED PEDEVCO Corp.
0.9699
+4.28%
VOC VOC Energy Trust
6.17
0.00%
BRN Barnwell Industries, Inc.
2.7100
-3.21%
NEXT NextDecade Corporation
6.29
-0.63%
TPET Trio Petroleum Corp.
0.4015
+11.50%
HMENF Hemisphere Energy Corporation
1.2700
+0.79%
INDO Indonesia Energy Corporation Limited
4.4100
+4.01%