Skip to main content
United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
105.48
-3.83 (-3.50%)
At close: Jun 26, 2026, 4:00 PM EDT
106.72
+1.24 (1.18%)
After-hours: Jun 26, 2026, 8:00 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026105.83106.17104.07105.48105.48-3.50%8,784,009
Jun 25, 2026106.03110.05105.87109.31109.312.84%6,155,589
Jun 24, 2026106.29107.66105.65106.29106.29-4.47%4,993,278
Jun 23, 2026110.92111.53110.06111.26111.26-1.27%3,096,127
Jun 22, 2026112.63112.81111.13112.69112.69-1.90%4,448,556
Jun 18, 2026112.47115.33110.48114.87114.870.56%5,455,313
Jun 17, 2026115.44120.00114.13114.23114.23-1.07%5,424,194
Jun 16, 2026116.34116.99113.31115.47115.47-4.74%7,649,958
Jun 15, 2026119.84121.48119.02121.21121.21-3.36%5,500,441
Jun 12, 2026127.03129.77125.30125.43125.43-2.64%8,417,594
Jun 11, 2026134.27135.98127.87128.83128.83-4.07%11,917,546
Jun 10, 2026132.93136.61132.63134.30134.302.28%6,584,381
Jun 9, 2026132.01133.04128.18131.30131.30-2.85%9,035,284
Jun 8, 2026134.95136.53133.95135.15135.151.60%4,514,123
Jun 5, 2026135.14135.20132.24133.02133.02-2.72%4,553,929
Jun 4, 2026136.67137.05135.01136.74136.74-2.92%4,109,045
Jun 3, 2026139.46141.42138.39140.86140.862.62%4,572,188
Jun 2, 2026135.07137.67134.18137.27137.271.31%3,437,105
Jun 1, 2026135.65138.91133.02135.50135.504.97%10,911,665
May 29, 2026128.31130.32126.55129.09129.09-1.29%8,127,705
May 28, 2026133.34133.84127.77130.78130.78-0.19%7,354,379
May 27, 2026131.39133.58129.64131.03131.03-4.36%8,266,950
May 26, 2026136.34138.70135.94137.00137.00-2.78%7,318,550
May 22, 2026141.43143.78138.71140.92140.92-1.14%7,271,034
May 21, 2026149.27150.26140.23142.54142.54-1.20%10,110,094
May 20, 2026149.45150.54141.96144.27144.27-5.68%11,459,319
May 19, 2026152.88153.50150.22152.96152.962.46%5,413,637
May 18, 2026145.91154.08144.96149.29149.290.72%10,709,901
May 15, 2026145.55148.41145.17148.23148.233.66%5,588,281
May 14, 2026140.94143.00140.59143.00143.000.68%4,656,036
May 13, 2026143.92145.00141.27142.04142.04-1.57%4,719,918
May 12, 2026143.83144.80143.09144.30144.304.07%6,109,856
May 11, 2026136.69140.90135.86138.66138.663.80%6,252,843
May 8, 2026132.37135.22132.14133.59133.59-1.02%7,739,649
May 7, 2026128.77136.79127.38134.97134.970.76%15,902,155
May 6, 2026135.33136.64132.56133.95133.95-7.09%12,535,303
May 5, 2026143.91144.80142.14144.17144.17-2.33%8,550,967
May 4, 2026143.85149.47142.23147.61147.613.37%15,170,649
May 1, 2026143.53143.85138.80142.80142.80-2.92%12,798,585
Apr 30, 2026146.32149.06144.48147.09147.09-2.35%10,614,131
Apr 29, 2026146.15151.63145.94150.63150.637.90%14,903,267
Apr 28, 2026138.85140.40138.02139.60139.603.62%11,944,924
Apr 27, 2026133.96136.49133.21134.72134.721.75%7,019,641
Apr 24, 2026132.63133.87129.55132.40132.40-1.72%14,228,372
Apr 23, 2026131.26137.46129.87134.72134.724.11%19,181,587
Apr 22, 2026127.36131.01127.07129.40129.400.90%11,894,534
Apr 21, 2026121.51128.89121.03128.25128.255.71%23,309,530
Apr 20, 2026119.84122.88119.40121.32121.324.55%15,244,904
Apr 17, 2026114.73116.87110.35116.04116.04-7.79%38,315,306
Apr 16, 2026124.07128.28124.05125.84125.842.65%13,470,229
Apr 15, 2026123.25125.24122.33122.59122.59-1.02%13,952,780
Apr 14, 2026127.10127.23122.91123.85123.85-3.60%14,735,573
Apr 13, 2026133.37133.53127.16128.47128.472.92%22,427,808
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