Skip to main content
United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
139.60
+4.88 (3.62%)
At close: Apr 28, 2026, 4:00 PM EDT
139.12
-0.48 (-0.34%)
After-hours: Apr 28, 2026, 4:13 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026139.03140.40138.08139.60-3.62%11,669,501
Apr 27, 2026133.96136.49133.21134.72134.721.75%6,893,196
Apr 24, 2026132.63133.87129.55132.40132.40-1.72%14,006,811
Apr 23, 2026131.26137.46129.87134.72134.724.11%18,818,142
Apr 22, 2026127.36131.01127.07129.40129.400.90%11,730,534
Apr 21, 2026121.51128.89121.03128.25128.255.71%22,475,330
Apr 20, 2026119.84122.88119.40121.32121.324.55%14,733,228
Apr 17, 2026114.73116.87110.35116.04116.04-7.79%37,657,099
Apr 16, 2026124.07128.28124.05125.84125.842.65%13,113,580
Apr 15, 2026123.25125.24122.33122.59122.59-1.02%13,686,784
Apr 14, 2026127.10127.23122.91123.85123.85-3.60%14,025,805
Apr 13, 2026133.37133.53127.16128.47128.472.92%22,042,034
Apr 10, 2026125.61127.78123.98124.82124.82-1.69%16,178,944
Apr 9, 2026127.19129.64123.06126.96126.961.91%44,214,797
Apr 8, 2026119.06125.23118.06124.58124.58-9.78%52,449,284
Apr 7, 2026141.33143.98130.00138.08138.08-0.62%50,936,426
Apr 6, 2026138.51140.89136.38138.94138.940.74%28,315,539
Apr 2, 2026139.27140.00131.89137.92137.9211.15%63,983,581
Apr 1, 2026124.86125.73122.48124.09124.09-2.48%45,287,023
Mar 31, 2026129.35130.93124.20127.25127.25-1.99%58,856,878
Mar 30, 2026126.84130.08126.31129.83129.834.53%40,484,941
Mar 27, 2026120.79125.30120.47124.20124.205.92%32,843,747
Mar 26, 2026116.73118.94115.20117.26117.263.41%42,398,638
Mar 25, 2026109.29114.25109.02113.39113.39-1.00%41,976,342
Mar 24, 2026115.23116.35112.77114.54114.543.60%48,623,814
Mar 23, 2026113.29114.45106.45110.56110.56-8.95%91,139,736
Mar 20, 2026118.96123.02118.33121.43121.433.47%49,738,866
Mar 19, 2026120.40125.19114.68117.36117.36-3.54%96,157,253
Mar 18, 2026121.03122.87117.45121.67121.672.38%70,647,805
Mar 17, 2026117.42119.13116.07118.84118.843.31%40,127,648
Mar 16, 2026116.93118.91114.36115.03115.03-4.05%66,869,673
Mar 13, 2026115.08121.15114.56119.89119.891.27%59,716,043
Mar 12, 2026115.69119.13113.91118.39118.399.57%93,641,511
Mar 11, 2026105.03108.36100.99108.05108.052.07%80,928,896
Mar 10, 2026107.13107.5694.23105.86105.861.47%135,401,380
Mar 9, 2026119.42124.0798.47104.33104.33-4.08%143,771,885
Mar 6, 2026105.38109.98104.53108.77108.7712.94%68,721,956
Mar 5, 202694.4698.8394.0696.3196.315.19%47,311,258
Mar 4, 202690.2291.5989.1191.5691.561.51%28,457,330
Mar 3, 202694.1094.3787.3390.2090.203.45%50,397,927
Mar 2, 202687.6288.6483.2087.1987.196.39%41,780,479
Feb 27, 202682.0082.1280.5881.9581.952.73%12,164,700
Feb 26, 202678.1581.2478.0479.7779.770.05%18,725,937
Feb 25, 202680.1080.1479.3279.7379.73-1.28%6,547,301
Feb 24, 202681.1981.2279.8080.7680.76-0.17%10,649,529
Feb 23, 202681.4981.9280.5080.9080.900.06%5,941,178
Feb 20, 202680.5481.2480.1780.8580.85-0.42%9,427,292
Feb 19, 202680.4381.2779.6981.1981.192.25%11,767,982
Feb 18, 202677.9279.6377.8579.4079.404.85%10,251,376
Feb 17, 202676.2176.4875.1875.7375.73-0.64%9,329,636
Feb 13, 202676.1276.7275.6676.2276.22-0.21%6,172,193
Feb 12, 202678.0078.0775.7176.3876.38-3.18%7,442,609
Feb 11, 202679.6879.8378.2478.8978.891.10%10,313,073
Feb 10, 202678.3078.4477.2878.0378.030.01%6,541,954
Feb 9, 202676.8378.6376.7978.0278.021.34%3,201,128
Feb 6, 202676.2477.9976.1776.9976.990.39%6,661,472
Feb 5, 202676.8677.3175.8876.6976.69-1.53%5,989,532
Feb 4, 202676.5279.3776.2077.8877.880.53%17,514,908
Feb 3, 202675.8577.6475.6477.4777.472.84%10,887,353
Feb 2, 202675.5075.6774.4675.3375.33-5.27%8,544,403
Jan 30, 202679.4479.9577.6579.5279.520.48%11,586,234
Jan 29, 202680.1180.3878.1779.1479.143.29%13,188,846
Jan 28, 202676.2676.7475.6376.6276.621.27%6,508,730
Jan 27, 202673.9575.7173.6975.6675.662.97%6,164,578
Jan 26, 202673.3673.7772.9473.4873.48-0.64%4,486,331
Jan 23, 202673.7674.0573.3873.9573.952.97%5,427,638
Jan 22, 202672.4372.5071.2771.8271.82-2.07%4,973,418
Jan 21, 202672.8473.4672.6073.3473.342.06%4,291,322
Jan 20, 202672.8073.1371.7171.8671.860.29%7,577,220
Jan 16, 202672.3072.5271.5771.6571.650.73%4,492,057
Jan 15, 202671.6071.7171.0071.1371.13-2.04%4,748,428
Jan 14, 202674.2675.1671.4172.6172.61-1.18%17,618,094
Jan 13, 202672.7873.9472.7573.4873.482.55%10,694,220
Jan 12, 202670.9672.0070.4771.6571.651.23%5,703,405
Jan 9, 202670.8871.9470.7770.7870.780.34%5,925,122
Jan 8, 202668.7970.6568.3970.5470.544.06%6,558,609
Jan 7, 202668.2468.3167.3567.7967.79-1.05%5,317,458
Jan 6, 202670.6070.7468.4668.5168.51-2.44%5,432,884
Jan 5, 202669.7370.4069.2370.2270.221.83%4,987,089
Jan 2, 202668.4369.1568.1568.9668.96-0.29%5,012,274
Dec 31, 202570.2070.2668.8569.1669.16-0.83%2,218,718
Dec 30, 202570.2870.3369.6569.7469.740.19%2,324,200
Dec 29, 202569.8570.1369.5769.6169.611.65%2,757,971
Dec 26, 202569.6669.7668.1868.4868.48-2.45%4,224,452
Dec 24, 202570.4770.5869.9470.2070.20-0.14%1,596,350
Dec 23, 202569.6270.3669.4570.3070.300.82%3,517,335
Dec 22, 202569.5669.8569.2269.7369.732.50%4,491,465
Dec 19, 202567.7468.2067.4468.0368.031.25%4,003,656
Dec 18, 202567.7767.9467.1067.1967.19-1.16%4,713,782
Dec 17, 202567.2268.0666.8367.9867.982.74%7,397,990
Dec 16, 202566.7566.7865.9966.1766.17-2.53%6,816,102
Dec 15, 202568.4968.5367.6167.8967.89-1.34%6,298,849
Dec 12, 202568.8769.1368.4768.8168.81-0.64%5,306,042
Dec 11, 202568.5969.2968.3169.2569.25-1.83%8,487,465
Dec 10, 202569.4370.7069.1370.5470.540.97%8,095,997
Dec 9, 202570.3870.4269.6669.8669.86-0.89%3,111,311
Dec 8, 202570.8271.1870.2770.4970.49-1.99%3,073,438
Dec 5, 202571.3372.3471.3171.9271.920.74%4,323,622
Dec 4, 202570.6571.7670.3571.3971.391.03%3,957,519
Dec 3, 202570.7571.3070.3770.6670.660.66%3,173,580