United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
71.36
+0.48 (0.68%)
Nov 20, 2025, 10:16 AM EST - Market open
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 71.27 | 71.28 | 71.17 | 71.17 | - | 0.41% | 94,993 |
| 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 |