United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
76.09
+0.81 (1.08%)
At close: Jul 24, 2025, 4:00 PM
76.14
+0.05 (0.07%)
After-hours: Jul 24, 2025, 8:00 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202575.8776.3475.1576.0976.091.08%5,934,744
Jul 23, 202574.8175.3374.4475.2875.28-0.09%4,811,523
Jul 22, 202575.0675.4774.5575.3575.35-0.32%3,946,271
Jul 21, 202575.6275.9174.9975.5975.59-0.45%2,884,823
Jul 18, 202576.9777.3175.8075.9375.93-0.30%7,583,847
Jul 17, 202575.0176.2674.8776.1676.161.29%4,350,435
Jul 16, 202574.2175.3373.9975.1975.19-0.09%6,178,132
Jul 15, 202575.3175.8874.9475.2675.26-0.48%5,941,420
Jul 14, 202577.2777.2775.5075.6275.62-2.16%7,289,716
Jul 11, 202576.0977.3576.0877.2977.292.52%4,487,221
Jul 10, 202575.3775.9274.9675.3975.39-2.00%6,706,623
Jul 9, 202576.4577.5276.2876.9376.93-0.04%3,839,745
Jul 8, 202576.1877.5976.0576.9676.960.63%4,287,198
Jul 7, 202575.8476.8975.5776.4876.481.72%6,155,001
Jul 3, 202575.4175.9274.8875.1975.19-0.53%4,394,797
Jul 2, 202574.3276.0273.5175.5975.592.25%6,491,408
Jul 1, 202573.6174.0473.3273.9373.931.12%4,425,153
Jun 30, 202573.4873.6372.7273.1173.11-0.23%5,917,478
Jun 27, 202574.0274.3472.8773.2873.28-0.42%11,610,839
Jun 26, 202573.6374.6873.0973.5973.590.38%9,514,916
Jun 25, 202572.9374.2372.7973.3173.310.42%12,401,009
Jun 24, 202573.3473.8671.9773.0073.00-4.46%16,119,604
Jun 23, 202583.2583.5776.4176.4176.41-8.07%50,659,363
Jun 20, 202582.2583.3881.8683.1283.121.03%14,229,005
Jun 18, 202583.1083.4680.1682.2782.27-0.04%36,772,281
Jun 17, 202580.4482.8980.0982.3082.304.72%26,239,280
Jun 16, 202579.0179.6076.2578.5978.59-2.03%40,622,391
Jun 13, 202580.4781.1478.6480.2280.226.89%33,971,203
Jun 12, 202574.0175.4173.7575.0575.050.31%11,696,874
Jun 11, 202573.0275.3272.8074.8274.824.50%8,887,977
Jun 10, 202572.1773.0771.2671.6071.60-0.62%5,541,851
Jun 9, 202571.4072.1871.0872.0572.050.94%2,893,872
Jun 6, 202570.3671.5270.3671.3871.382.07%3,487,995
Jun 5, 202570.4370.6169.7969.9369.930.85%2,668,184
Jun 4, 202570.0070.5668.6469.3469.34-0.79%6,455,231
Jun 3, 202569.6270.5069.3769.8969.890.49%3,996,916
Jun 2, 202569.9970.0468.6469.5569.553.57%7,125,107
May 30, 202567.1067.2565.9667.1567.15-0.06%8,793,170
May 29, 202567.6367.6466.7867.1967.19-1.03%4,856,870
May 28, 202568.3368.9667.8367.8967.890.91%5,201,843
May 27, 202567.4867.6066.4867.2867.28-1.04%3,938,194
May 23, 202566.9768.2266.9667.9967.991.27%4,285,422
May 22, 202566.8867.5566.5767.1467.14-0.67%3,512,517
May 21, 202569.1469.1667.5767.5967.59-1.56%5,467,394
May 20, 202568.3768.8067.7868.6668.660.22%2,786,093
May 19, 202568.1169.1067.8868.5168.510.60%5,136,884
May 16, 202567.8368.5467.4268.1068.100.75%3,769,410
May 15, 202567.4167.7966.8767.5967.59-1.66%5,263,445
May 14, 202569.2869.5568.7068.7368.73-1.24%2,802,450
May 13, 202568.4569.8868.4069.5969.592.94%4,728,018