United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
81.95
+2.18 (2.73%)
At close: Feb 27, 2026, 4:00 PM EST
82.17
+0.22 (0.27%)
After-hours: Feb 27, 2026, 8:00 PM EST
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.00 | 82.12 | 80.58 | 81.95 | 81.95 | 2.73% | 12,053,367 |
| Feb 26, 2026 | 78.15 | 81.24 | 78.04 | 79.77 | 79.77 | 0.05% | 18,697,949 |
| Feb 25, 2026 | 80.10 | 80.14 | 79.32 | 79.73 | 79.73 | -1.28% | 6,490,808 |
| Feb 24, 2026 | 81.19 | 81.22 | 79.80 | 80.76 | 80.76 | -0.17% | 10,571,614 |
| Feb 23, 2026 | 81.49 | 81.92 | 80.50 | 80.90 | 80.90 | 0.06% | 5,895,242 |
| Feb 20, 2026 | 80.54 | 81.24 | 80.17 | 80.85 | 80.85 | -0.42% | 9,385,164 |
| Feb 19, 2026 | 80.43 | 81.27 | 79.69 | 81.19 | 81.19 | 2.25% | 11,090,159 |
| Feb 18, 2026 | 77.92 | 79.63 | 77.85 | 79.40 | 79.40 | 4.85% | 9,874,784 |
| Feb 17, 2026 | 76.21 | 76.48 | 75.18 | 75.73 | 75.73 | -0.64% | 9,269,923 |
| Feb 13, 2026 | 76.12 | 76.72 | 75.66 | 76.22 | 76.22 | -0.21% | 6,139,569 |
| Feb 12, 2026 | 78.00 | 78.07 | 75.71 | 76.38 | 76.38 | -3.18% | 7,425,417 |
| Feb 11, 2026 | 79.68 | 79.83 | 78.24 | 78.89 | 78.89 | 1.10% | 10,304,083 |
| Feb 10, 2026 | 78.30 | 78.44 | 77.28 | 78.03 | 78.03 | 0.01% | 6,413,676 |
| Feb 9, 2026 | 76.83 | 78.63 | 76.79 | 78.02 | 78.02 | 1.34% | 3,115,677 |
| Feb 6, 2026 | 76.24 | 77.99 | 76.17 | 76.99 | 76.99 | 0.39% | 6,628,466 |
| Feb 5, 2026 | 76.86 | 77.31 | 75.88 | 76.69 | 76.69 | -1.53% | 5,832,369 |
| Feb 4, 2026 | 76.52 | 79.37 | 76.20 | 77.88 | 77.88 | 0.53% | 17,464,592 |
| Feb 3, 2026 | 75.85 | 77.64 | 75.64 | 77.47 | 77.47 | 2.84% | 10,749,573 |
| Feb 2, 2026 | 75.50 | 75.67 | 74.46 | 75.33 | 75.33 | -5.27% | 8,517,746 |
| Jan 30, 2026 | 79.44 | 79.95 | 77.65 | 79.52 | 79.52 | 0.48% | 11,503,261 |
| Jan 29, 2026 | 80.11 | 80.38 | 78.17 | 79.14 | 79.14 | 3.29% | 13,083,204 |
| Jan 28, 2026 | 76.26 | 76.74 | 75.63 | 76.62 | 76.62 | 1.27% | 6,034,934 |
| Jan 27, 2026 | 73.95 | 75.71 | 73.69 | 75.66 | 75.66 | 2.97% | 6,095,080 |
| Jan 26, 2026 | 73.36 | 73.77 | 72.94 | 73.48 | 73.48 | -0.64% | 4,461,751 |
| Jan 23, 2026 | 73.76 | 74.05 | 73.38 | 73.95 | 73.95 | 2.97% | 5,382,193 |
| Jan 22, 2026 | 72.43 | 72.50 | 71.27 | 71.82 | 71.82 | -2.07% | 4,873,501 |
| Jan 21, 2026 | 72.84 | 73.46 | 72.60 | 73.34 | 73.34 | 2.06% | 4,270,276 |
| Jan 20, 2026 | 72.80 | 73.13 | 71.71 | 71.86 | 71.86 | 0.29% | 7,543,275 |
| Jan 16, 2026 | 72.30 | 72.52 | 71.57 | 71.65 | 71.65 | 0.73% | 4,471,090 |
| Jan 15, 2026 | 71.60 | 71.71 | 71.00 | 71.13 | 71.13 | -2.04% | 4,708,448 |
| Jan 14, 2026 | 74.26 | 75.16 | 71.41 | 72.61 | 72.61 | -1.18% | 16,932,257 |
| Jan 13, 2026 | 72.78 | 73.94 | 72.75 | 73.48 | 73.48 | 2.55% | 10,600,298 |
| Jan 12, 2026 | 70.96 | 72.00 | 70.47 | 71.65 | 71.65 | 1.23% | 5,423,703 |
| Jan 9, 2026 | 70.88 | 71.94 | 70.77 | 70.78 | 70.78 | 0.34% | 5,897,256 |
| Jan 8, 2026 | 68.79 | 70.65 | 68.39 | 70.54 | 70.54 | 4.06% | 6,545,142 |
| Jan 7, 2026 | 68.24 | 68.31 | 67.35 | 67.79 | 67.79 | -1.05% | 5,317,458 |
| Jan 6, 2026 | 70.60 | 70.74 | 68.46 | 68.51 | 68.51 | -2.44% | 5,432,884 |
| Jan 5, 2026 | 69.73 | 70.40 | 69.23 | 70.22 | 70.22 | 1.83% | 4,987,089 |
| Jan 2, 2026 | 68.43 | 69.15 | 68.15 | 68.96 | 68.96 | -0.29% | 5,012,274 |
| Dec 31, 2025 | 70.20 | 70.26 | 68.85 | 69.16 | 69.16 | -0.83% | 2,218,718 |
| Dec 30, 2025 | 70.28 | 70.33 | 69.65 | 69.74 | 69.74 | 0.19% | 2,324,200 |
| Dec 29, 2025 | 69.85 | 70.13 | 69.57 | 69.61 | 69.61 | 1.65% | 2,757,971 |
| Dec 26, 2025 | 69.66 | 69.76 | 68.18 | 68.48 | 68.48 | -2.45% | 4,224,452 |
| Dec 24, 2025 | 70.47 | 70.58 | 69.94 | 70.20 | 70.20 | -0.14% | 1,596,350 |
| Dec 23, 2025 | 69.62 | 70.36 | 69.45 | 70.30 | 70.30 | 0.82% | 3,517,335 |
| Dec 22, 2025 | 69.56 | 69.85 | 69.22 | 69.73 | 69.73 | 2.50% | 4,491,465 |
| Dec 19, 2025 | 67.74 | 68.20 | 67.44 | 68.03 | 68.03 | 1.25% | 4,003,656 |
| Dec 18, 2025 | 67.77 | 67.94 | 67.10 | 67.19 | 67.19 | -1.16% | 4,713,782 |
| Dec 17, 2025 | 67.22 | 68.06 | 66.83 | 67.98 | 67.98 | 2.74% | 7,397,990 |
| Dec 16, 2025 | 66.75 | 66.78 | 65.99 | 66.17 | 66.17 | -2.53% | 6,816,102 |
| Dec 15, 2025 | 68.49 | 68.53 | 67.61 | 67.89 | 67.89 | -1.34% | 6,298,849 |
| Dec 12, 2025 | 68.87 | 69.13 | 68.47 | 68.81 | 68.81 | -0.64% | 5,306,042 |
| Dec 11, 2025 | 68.59 | 69.29 | 68.31 | 69.25 | 69.25 | -1.83% | 8,487,465 |
| Dec 10, 2025 | 69.43 | 70.70 | 69.13 | 70.54 | 70.54 | 0.97% | 8,095,997 |
| Dec 9, 2025 | 70.38 | 70.42 | 69.66 | 69.86 | 69.86 | -0.89% | 3,111,311 |
| Dec 8, 2025 | 70.82 | 71.18 | 70.27 | 70.49 | 70.49 | -1.99% | 3,073,438 |
| Dec 5, 2025 | 71.33 | 72.34 | 71.31 | 71.92 | 71.92 | 0.74% | 4,323,622 |
| Dec 4, 2025 | 70.65 | 71.76 | 70.35 | 71.39 | 71.39 | 1.03% | 3,957,519 |
| Dec 3, 2025 | 70.75 | 71.30 | 70.37 | 70.66 | 70.66 | 0.66% | 3,173,580 |
| Dec 2, 2025 | 70.54 | 71.04 | 69.72 | 70.20 | 70.20 | -1.21% | 6,339,600 |
| Dec 1, 2025 | 70.61 | 71.33 | 70.61 | 71.06 | 71.06 | -0.01% | 4,462,822 |
| Nov 28, 2025 | 70.44 | 71.30 | 70.44 | 71.07 | 71.07 | 1.47% | 3,363,812 |
| Nov 26, 2025 | 69.07 | 70.19 | 69.05 | 70.04 | 70.04 | 1.14% | 3,201,792 |
| Nov 25, 2025 | 68.95 | 69.49 | 68.26 | 69.25 | 69.25 | -1.66% | 5,888,764 |
| Nov 24, 2025 | 69.27 | 70.59 | 68.85 | 70.42 | 70.42 | 1.62% | 4,551,343 |
| Nov 21, 2025 | 69.27 | 69.53 | 68.58 | 69.30 | 69.30 | -1.21% | 7,120,456 |
| Nov 20, 2025 | 71.27 | 71.79 | 70.02 | 70.15 | 70.15 | -1.03% | 5,542,189 |
| 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 |