United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
74.82
+3.22 (4.50%)
At close: Jun 11, 2025, 4:00 PM
74.05
-0.77 (-1.03%)
Pre-market: Jun 12, 2025, 5:45 AM EDT
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 73.02 | 75.32 | 72.80 | 74.82 | 74.82 | 4.50% | 8,651,954 |
| Jun 10, 2025 | 72.17 | 73.07 | 71.26 | 71.60 | 71.60 | -0.62% | 5,541,851 |
| Jun 9, 2025 | 71.40 | 72.18 | 71.08 | 72.05 | 72.05 | 0.94% | 2,893,872 |
| Jun 6, 2025 | 70.36 | 71.52 | 70.36 | 71.38 | 71.38 | 2.07% | 3,487,995 |
| Jun 5, 2025 | 70.43 | 70.61 | 69.79 | 69.93 | 69.93 | 0.85% | 2,668,184 |
| Jun 4, 2025 | 70.00 | 70.56 | 68.64 | 69.34 | 69.34 | -0.79% | 6,455,231 |
| Jun 3, 2025 | 69.62 | 70.50 | 69.37 | 69.89 | 69.89 | 0.49% | 3,996,916 |
| Jun 2, 2025 | 69.99 | 70.04 | 68.64 | 69.55 | 69.55 | 3.57% | 7,125,107 |
| May 30, 2025 | 67.10 | 67.25 | 65.96 | 67.15 | 67.15 | -0.06% | 8,793,170 |
| May 29, 2025 | 67.63 | 67.64 | 66.78 | 67.19 | 67.19 | -1.03% | 4,856,870 |
| May 28, 2025 | 68.33 | 68.96 | 67.83 | 67.89 | 67.89 | 0.91% | 5,201,843 |
| May 27, 2025 | 67.48 | 67.60 | 66.48 | 67.28 | 67.28 | -1.04% | 3,938,194 |
| May 23, 2025 | 66.97 | 68.22 | 66.96 | 67.99 | 67.99 | 1.27% | 4,285,422 |
| May 22, 2025 | 66.88 | 67.55 | 66.57 | 67.14 | 67.14 | -0.67% | 3,512,517 |
| May 21, 2025 | 69.14 | 69.16 | 67.57 | 67.59 | 67.59 | -1.56% | 5,467,394 |
| May 20, 2025 | 68.37 | 68.80 | 67.78 | 68.66 | 68.66 | 0.22% | 2,786,093 |
| May 19, 2025 | 68.11 | 69.10 | 67.88 | 68.51 | 68.51 | 0.60% | 5,136,884 |
| May 16, 2025 | 67.83 | 68.54 | 67.42 | 68.10 | 68.10 | 0.75% | 3,769,410 |
| May 15, 2025 | 67.41 | 67.79 | 66.87 | 67.59 | 67.59 | -1.66% | 5,263,445 |
| May 14, 2025 | 69.28 | 69.55 | 68.70 | 68.73 | 68.73 | -1.24% | 2,802,450 |
| May 13, 2025 | 68.45 | 69.88 | 68.40 | 69.59 | 69.59 | 2.94% | 4,728,018 |
| May 12, 2025 | 69.08 | 69.28 | 67.48 | 67.60 | 67.60 | 1.49% | 4,861,861 |
| May 9, 2025 | 65.96 | 66.82 | 65.87 | 66.61 | 66.61 | 1.54% | 4,361,322 |
| May 8, 2025 | 64.44 | 65.74 | 64.43 | 65.60 | 65.60 | 3.29% | 4,643,878 |
| May 7, 2025 | 64.41 | 64.67 | 63.26 | 63.51 | 63.51 | -1.69% | 4,011,343 |
| May 6, 2025 | 64.70 | 65.41 | 64.46 | 64.60 | 64.60 | 3.58% | 5,745,694 |
| May 5, 2025 | 62.85 | 63.02 | 61.75 | 62.37 | 62.37 | -2.56% | 4,867,076 |
| May 2, 2025 | 64.53 | 64.60 | 63.11 | 64.01 | 64.01 | -0.79% | 7,095,854 |
| May 1, 2025 | 63.59 | 65.08 | 63.10 | 64.52 | 64.52 | 1.51% | 10,673,864 |
| Apr 30, 2025 | 65.45 | 65.72 | 63.30 | 63.56 | 63.56 | -3.48% | 10,236,275 |
| Apr 29, 2025 | 66.69 | 66.81 | 65.83 | 65.85 | 65.85 | -2.82% | 4,650,027 |
| Apr 28, 2025 | 68.87 | 69.04 | 67.17 | 67.76 | 67.76 | -1.84% | 3,232,717 |
| Apr 25, 2025 | 68.05 | 69.18 | 68.04 | 69.03 | 69.03 | 0.83% | 3,272,184 |
| Apr 24, 2025 | 68.65 | 68.86 | 67.70 | 68.46 | 68.46 | 0.60% | 4,336,560 |
| Apr 23, 2025 | 68.99 | 69.81 | 67.19 | 68.05 | 68.05 | -1.90% | 8,908,454 |
| Apr 22, 2025 | 68.89 | 70.27 | 68.72 | 69.37 | 69.37 | 1.09% | 4,498,973 |
| Apr 21, 2025 | 68.27 | 68.66 | 67.44 | 68.62 | 68.62 | -1.24% | 2,343,047 |
| Apr 17, 2025 | 68.35 | 70.05 | 68.15 | 69.48 | 69.48 | 2.55% | 4,776,754 |
| Apr 16, 2025 | 66.99 | 67.97 | 66.99 | 67.75 | 67.75 | 1.91% | 5,452,117 |
| Apr 15, 2025 | 66.47 | 66.92 | 65.92 | 66.48 | 66.48 | -0.27% | 1,779,225 |
| Apr 14, 2025 | 67.12 | 67.13 | 65.62 | 66.66 | 66.66 | 0.30% | 3,146,188 |
| Apr 11, 2025 | 64.65 | 66.79 | 64.50 | 66.46 | 66.46 | 1.75% | 4,386,236 |
| Apr 10, 2025 | 64.77 | 65.47 | 63.60 | 65.32 | 65.32 | -3.34% | 6,596,688 |
| Apr 9, 2025 | 61.73 | 68.05 | 60.67 | 67.58 | 67.58 | 6.69% | 15,312,979 |
| Apr 8, 2025 | 66.60 | 66.80 | 62.74 | 63.34 | 63.34 | -4.00% | 8,411,254 |
| Apr 7, 2025 | 65.64 | 69.20 | 64.94 | 65.98 | 65.98 | -2.86% | 7,869,110 |
| Apr 4, 2025 | 66.90 | 68.42 | 65.50 | 67.92 | 67.92 | -5.99% | 9,319,874 |
| Apr 3, 2025 | 72.16 | 72.70 | 71.44 | 72.25 | 72.25 | -7.06% | 6,279,831 |
| Apr 2, 2025 | 76.72 | 77.86 | 76.69 | 77.74 | 77.74 | 0.86% | 2,808,379 |
| Apr 1, 2025 | 77.60 | 78.01 | 76.88 | 77.08 | 77.08 | -0.32% | 2,753,906 |