United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
71.92
+0.53 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.33 | 72.34 | 71.31 | 71.92 | 71.92 | 0.74% | 4,320,258 |
| Dec 4, 2025 | 70.65 | 71.76 | 70.35 | 71.39 | 71.39 | 1.03% | 3,954,360 |
| Dec 3, 2025 | 70.75 | 71.30 | 70.37 | 70.66 | 70.66 | 0.66% | 3,126,591 |
| Dec 2, 2025 | 70.54 | 71.04 | 69.72 | 70.20 | 70.20 | -1.21% | 6,270,991 |
| Dec 1, 2025 | 70.61 | 71.33 | 70.61 | 71.06 | 71.06 | -0.01% | 4,407,553 |
| Nov 28, 2025 | 70.44 | 71.30 | 70.44 | 71.07 | 71.07 | 1.47% | 3,329,031 |
| Nov 26, 2025 | 69.07 | 70.19 | 69.05 | 70.04 | 70.04 | 1.14% | 3,192,898 |
| Nov 25, 2025 | 68.95 | 69.49 | 68.26 | 69.25 | 69.25 | -1.66% | 5,877,061 |
| Nov 24, 2025 | 69.27 | 70.59 | 68.85 | 70.42 | 70.42 | 1.62% | 4,545,266 |
| Nov 21, 2025 | 69.27 | 69.53 | 68.58 | 69.30 | 69.30 | -1.21% | 7,119,182 |
| Nov 20, 2025 | 71.27 | 71.79 | 70.02 | 70.15 | 70.15 | -1.03% | 5,536,297 |
| Nov 19, 2025 | 70.48 | 70.91 | 70.11 | 70.88 | 70.88 | -2.23% | 4,790,201 |
| Nov 18, 2025 | 71.32 | 72.68 | 70.91 | 72.50 | 72.50 | 1.68% | 5,342,950 |
| Nov 17, 2025 | 71.60 | 71.78 | 71.29 | 71.30 | 71.30 | -0.11% | 3,647,372 |
| Nov 14, 2025 | 71.32 | 71.96 | 71.13 | 71.38 | 71.38 | 2.19% | 4,159,910 |
| Nov 13, 2025 | 70.50 | 70.54 | 69.85 | 69.85 | 69.85 | 0.09% | 4,174,730 |
| Nov 12, 2025 | 71.09 | 71.09 | 69.64 | 69.79 | 69.79 | -4.03% | 5,070,757 |
| Nov 11, 2025 | 72.43 | 73.07 | 72.43 | 72.72 | 72.72 | 1.45% | 3,677,223 |
| Nov 10, 2025 | 71.59 | 71.77 | 70.86 | 71.68 | 71.68 | 0.59% | 2,525,514 |
| Nov 7, 2025 | 71.28 | 71.45 | 70.72 | 71.26 | 71.26 | 0.54% | 3,627,105 |
| Nov 6, 2025 | 70.62 | 71.11 | 70.13 | 70.88 | 70.88 | -0.21% | 4,127,304 |
| Nov 5, 2025 | 71.68 | 72.46 | 70.94 | 71.03 | 71.03 | -1.25% | 3,309,190 |
| Nov 4, 2025 | 71.92 | 72.52 | 71.78 | 71.93 | 71.93 | -1.11% | 3,196,203 |
| Nov 3, 2025 | 72.56 | 73.20 | 72.06 | 72.74 | 72.74 | 0.25% | 4,473,626 |
| Oct 31, 2025 | 72.57 | 72.89 | 72.01 | 72.56 | 72.56 | 1.19% | 7,030,335 |
| Oct 30, 2025 | 71.39 | 72.35 | 71.16 | 71.71 | 71.71 | -0.13% | 2,787,193 |
| Oct 29, 2025 | 71.81 | 72.64 | 71.74 | 71.80 | 71.80 | 0.57% | 4,418,033 |
| Oct 28, 2025 | 72.05 | 72.33 | 71.14 | 71.39 | 71.39 | -2.37% | 4,540,343 |
| Oct 27, 2025 | 73.21 | 73.82 | 72.77 | 73.12 | 73.12 | -0.08% | 4,563,054 |
| Oct 24, 2025 | 73.67 | 74.25 | 73.09 | 73.18 | 73.18 | -0.15% | 6,467,343 |
| Oct 23, 2025 | 73.11 | 73.99 | 72.86 | 73.29 | 73.29 | 3.77% | 9,561,330 |
| Oct 22, 2025 | 69.52 | 71.18 | 69.33 | 70.63 | 70.63 | 3.46% | 14,092,799 |
| Oct 21, 2025 | 68.05 | 69.14 | 67.04 | 68.27 | 68.27 | 0.65% | 10,824,446 |
| Oct 20, 2025 | 66.98 | 67.90 | 66.98 | 67.83 | 67.83 | -0.22% | 6,113,002 |
| Oct 17, 2025 | 67.72 | 68.16 | 67.44 | 67.98 | 67.98 | 0.25% | 5,517,884 |
| Oct 16, 2025 | 69.12 | 69.23 | 67.53 | 67.81 | 67.81 | -1.71% | 7,635,812 |
| Oct 15, 2025 | 69.71 | 69.86 | 68.71 | 68.99 | 68.99 | -0.01% | 4,069,304 |
| Oct 14, 2025 | 69.15 | 69.60 | 68.51 | 69.00 | 69.00 | -1.82% | 5,106,912 |
| Oct 13, 2025 | 70.31 | 70.89 | 69.90 | 70.28 | 70.28 | 1.28% | 4,026,863 |
| Oct 10, 2025 | 70.77 | 71.37 | 69.30 | 69.39 | 69.39 | -4.30% | 8,290,934 |
| Oct 9, 2025 | 73.81 | 73.91 | 72.24 | 72.51 | 72.51 | -1.39% | 4,670,945 |
| Oct 8, 2025 | 73.52 | 74.13 | 73.25 | 73.53 | 73.53 | 0.45% | 4,321,112 |
| Oct 7, 2025 | 72.48 | 73.23 | 72.22 | 73.20 | 73.20 | 0.45% | 4,845,818 |
| Oct 6, 2025 | 72.43 | 73.16 | 72.24 | 72.87 | 72.87 | 1.62% | 5,435,365 |
| Oct 3, 2025 | 71.77 | 72.30 | 71.63 | 71.71 | 71.71 | 0.24% | 6,656,999 |
| Oct 2, 2025 | 72.28 | 72.96 | 71.28 | 71.54 | 71.54 | -2.19% | 6,317,193 |
| Oct 1, 2025 | 72.65 | 73.49 | 72.46 | 73.14 | 73.14 | -0.83% | 6,348,575 |
| Sep 30, 2025 | 73.87 | 74.35 | 73.40 | 73.75 | 73.75 | -1.13% | 7,709,063 |
| Sep 29, 2025 | 75.43 | 75.50 | 74.32 | 74.59 | 74.59 | -3.16% | 6,341,186 |
| Sep 26, 2025 | 77.06 | 78.32 | 76.93 | 77.02 | 77.02 | 0.04% | 5,918,355 |
| Sep 25, 2025 | 76.03 | 77.04 | 75.55 | 76.99 | 76.99 | 0.79% | 5,736,664 |
| Sep 24, 2025 | 75.88 | 76.69 | 75.58 | 76.39 | 76.39 | 1.79% | 3,939,925 |
| Sep 23, 2025 | 74.36 | 75.33 | 74.33 | 75.05 | 75.05 | 2.18% | 5,617,586 |
| Sep 22, 2025 | 72.80 | 73.59 | 72.72 | 73.45 | 73.45 | -0.10% | 2,787,110 |
| Sep 19, 2025 | 73.95 | 74.48 | 73.33 | 73.52 | 73.52 | -1.57% | 5,958,124 |
| Sep 18, 2025 | 75.12 | 75.66 | 74.28 | 74.69 | 74.69 | -0.37% | 4,176,191 |
| Sep 17, 2025 | 75.41 | 75.70 | 74.67 | 74.97 | 74.97 | -0.93% | 4,020,229 |
| Sep 16, 2025 | 75.08 | 75.86 | 74.80 | 75.67 | 75.67 | 1.94% | 5,063,882 |
| Sep 15, 2025 | 74.26 | 74.68 | 73.97 | 74.23 | 74.23 | 1.25% | 3,985,454 |
| Sep 12, 2025 | 74.17 | 74.45 | 73.26 | 73.31 | 73.31 | 0.42% | 4,990,117 |
| Sep 11, 2025 | 73.19 | 73.55 | 72.93 | 73.00 | 73.00 | -2.29% | 3,876,041 |
| Sep 10, 2025 | 74.00 | 75.05 | 73.79 | 74.71 | 74.71 | 1.80% | 6,039,045 |
| Sep 9, 2025 | 73.99 | 74.52 | 73.29 | 73.39 | 73.39 | 0.48% | 4,228,809 |
| Sep 8, 2025 | 73.49 | 73.54 | 72.57 | 73.04 | 73.04 | 0.56% | 3,943,286 |
| Sep 5, 2025 | 73.02 | 73.02 | 71.96 | 72.63 | 72.63 | -2.09% | 5,101,540 |
| Sep 4, 2025 | 73.87 | 74.55 | 73.75 | 74.18 | 74.18 | -0.87% | 4,503,109 |
| Sep 3, 2025 | 75.61 | 75.83 | 74.59 | 74.83 | 74.83 | -2.51% | 6,270,905 |
| Sep 2, 2025 | 76.08 | 76.96 | 75.67 | 76.76 | 76.76 | 2.57% | 5,380,790 |
| Aug 29, 2025 | 75.35 | 75.45 | 74.74 | 74.84 | 74.84 | -0.53% | 3,510,516 |
| Aug 28, 2025 | 74.94 | 75.67 | 74.12 | 75.24 | 75.24 | 0.75% | 3,522,006 |
| Aug 27, 2025 | 74.13 | 75.11 | 74.13 | 74.68 | 74.68 | 0.85% | 3,322,070 |
| Aug 26, 2025 | 74.58 | 75.12 | 73.85 | 74.05 | 74.05 | -2.24% | 3,174,398 |
| Aug 25, 2025 | 75.19 | 76.12 | 75.17 | 75.75 | 75.75 | 1.49% | 3,175,804 |
| Aug 22, 2025 | 74.28 | 74.73 | 74.12 | 74.64 | 74.64 | 0.69% | 4,873,347 |
| Aug 21, 2025 | 73.29 | 74.41 | 73.09 | 74.13 | 74.13 | 0.83% | 3,185,701 |
| Aug 20, 2025 | 73.16 | 73.63 | 72.59 | 73.52 | 73.52 | 1.69% | 3,858,807 |
| Aug 19, 2025 | 72.50 | 72.75 | 72.06 | 72.30 | 72.30 | -1.19% | 3,423,272 |
| Aug 18, 2025 | 72.35 | 73.63 | 71.81 | 73.17 | 73.17 | 0.51% | 5,247,892 |
| Aug 15, 2025 | 72.72 | 73.23 | 72.29 | 72.80 | 72.80 | -1.27% | 8,046,891 |
| Aug 14, 2025 | 73.36 | 73.78 | 72.88 | 73.74 | 73.74 | 1.77% | 4,551,087 |
| Aug 13, 2025 | 72.78 | 72.83 | 71.56 | 72.46 | 72.46 | -0.67% | 5,653,506 |
| Aug 12, 2025 | 73.22 | 73.58 | 72.80 | 72.95 | 72.95 | -1.15% | 2,939,130 |
| Aug 11, 2025 | 73.95 | 74.23 | 73.36 | 73.80 | 73.80 | 0.68% | 3,307,628 |
| Aug 8, 2025 | 73.93 | 74.40 | 72.39 | 73.30 | 73.30 | -0.16% | 5,793,413 |
| Aug 7, 2025 | 74.06 | 74.54 | 73.42 | 73.42 | 73.42 | -0.50% | 3,578,442 |
| Aug 6, 2025 | 76.31 | 76.84 | 73.32 | 73.79 | 73.79 | -1.64% | 8,908,703 |
| Aug 5, 2025 | 75.51 | 75.75 | 74.89 | 75.02 | 75.02 | -1.43% | 5,894,046 |
| Aug 4, 2025 | 75.64 | 77.16 | 75.46 | 76.11 | 76.11 | -1.74% | 5,326,706 |
| Aug 1, 2025 | 79.71 | 79.83 | 77.20 | 77.46 | 77.46 | -2.68% | 7,087,114 |
| Jul 31, 2025 | 79.86 | 80.42 | 78.92 | 79.59 | 79.59 | -1.79% | 3,817,057 |
| Jul 30, 2025 | 80.16 | 81.13 | 79.73 | 81.04 | 81.04 | 1.55% | 4,957,408 |
| Jul 29, 2025 | 77.45 | 80.24 | 77.34 | 79.80 | 79.80 | 3.41% | 7,928,205 |
| Jul 28, 2025 | 76.70 | 77.24 | 76.21 | 77.17 | 77.17 | 3.10% | 3,796,793 |
| Jul 25, 2025 | 76.11 | 76.11 | 74.80 | 74.85 | 74.85 | -1.63% | 3,287,407 |
| Jul 24, 2025 | 75.87 | 76.34 | 75.15 | 76.09 | 76.09 | 1.08% | 5,938,372 |
| Jul 23, 2025 | 74.81 | 75.33 | 74.44 | 75.28 | 75.28 | -0.09% | 4,811,523 |
| Jul 22, 2025 | 75.06 | 75.47 | 74.55 | 75.35 | 75.35 | -0.32% | 3,946,271 |
| Jul 21, 2025 | 75.62 | 75.91 | 74.99 | 75.59 | 75.59 | -0.45% | 2,884,823 |
| Jul 18, 2025 | 76.97 | 77.31 | 75.80 | 75.93 | 75.93 | -0.30% | 7,583,847 |
| Jul 17, 2025 | 75.01 | 76.26 | 74.87 | 76.16 | 76.16 | 1.29% | 4,350,435 |