USO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	115.08	116.91	114.56	117.42	-	-0.82%	22,054,913
Mar 12, 2026	115.69	119.13	113.91	118.39	118.39	9.57%	91,824,960
Mar 11, 2026	105.03	108.36	100.99	108.05	108.05	2.07%	77,348,988
Mar 10, 2026	107.13	107.56	94.23	105.86	105.86	1.47%	133,922,666
Mar 9, 2026	119.42	124.07	98.47	104.33	104.33	-4.08%	139,283,362
Mar 6, 2026	105.38	109.98	104.53	108.77	108.77	12.94%	67,698,761
Mar 5, 2026	94.46	98.83	94.06	96.31	96.31	5.19%	46,924,568
Mar 4, 2026	90.22	91.59	89.11	91.56	91.56	1.51%	28,111,623
Mar 3, 2026	94.10	94.37	87.33	90.20	90.20	3.45%	49,784,393
Mar 2, 2026	87.62	88.64	83.20	87.19	87.19	6.39%	40,899,197
Feb 27, 2026	82.00	82.12	80.58	81.95	81.95	2.73%	12,053,367
Feb 26, 2026	78.15	81.24	78.04	79.77	79.77	0.05%	18,697,949
Feb 25, 2026	80.10	80.14	79.32	79.73	79.73	-1.28%	6,490,808
Feb 24, 2026	81.19	81.22	79.80	80.76	80.76	-0.17%	10,571,614
Feb 23, 2026	81.49	81.92	80.50	80.90	80.90	0.06%	5,895,242
Feb 20, 2026	80.54	81.24	80.17	80.85	80.85	-0.42%	9,385,164
Feb 19, 2026	80.43	81.27	79.69	81.19	81.19	2.25%	11,090,159
Feb 18, 2026	77.92	79.63	77.85	79.40	79.40	4.85%	9,874,784
Feb 17, 2026	76.21	76.48	75.18	75.73	75.73	-0.64%	9,269,923
Feb 13, 2026	76.12	76.72	75.66	76.22	76.22	-0.21%	6,139,569
Feb 12, 2026	78.00	78.07	75.71	76.38	76.38	-3.18%	7,425,417
Feb 11, 2026	79.68	79.83	78.24	78.89	78.89	1.10%	10,304,083
Feb 10, 2026	78.30	78.44	77.28	78.03	78.03	0.01%	6,413,676
Feb 9, 2026	76.83	78.63	76.79	78.02	78.02	1.34%	3,115,677
Feb 6, 2026	76.24	77.99	76.17	76.99	76.99	0.39%	6,628,466
Feb 5, 2026	76.86	77.31	75.88	76.69	76.69	-1.53%	5,832,369
Feb 4, 2026	76.52	79.37	76.20	77.88	77.88	0.53%	17,464,592
Feb 3, 2026	75.85	77.64	75.64	77.47	77.47	2.84%	10,749,573
Feb 2, 2026	75.50	75.67	74.46	75.33	75.33	-5.27%	8,517,746
Jan 30, 2026	79.44	79.95	77.65	79.52	79.52	0.48%	11,503,261
Jan 29, 2026	80.11	80.38	78.17	79.14	79.14	3.29%	13,083,204
Jan 28, 2026	76.26	76.74	75.63	76.62	76.62	1.27%	6,034,934
Jan 27, 2026	73.95	75.71	73.69	75.66	75.66	2.97%	6,095,080
Jan 26, 2026	73.36	73.77	72.94	73.48	73.48	-0.64%	4,461,751
Jan 23, 2026	73.76	74.05	73.38	73.95	73.95	2.97%	5,382,193
Jan 22, 2026	72.43	72.50	71.27	71.82	71.82	-2.07%	4,873,501
Jan 21, 2026	72.84	73.46	72.60	73.34	73.34	2.06%	4,270,276
Jan 20, 2026	72.80	73.13	71.71	71.86	71.86	0.29%	7,543,275
Jan 16, 2026	72.30	72.52	71.57	71.65	71.65	0.73%	4,471,090
Jan 15, 2026	71.60	71.71	71.00	71.13	71.13	-2.04%	4,708,448
Jan 14, 2026	74.26	75.16	71.41	72.61	72.61	-1.18%	16,932,257
Jan 13, 2026	72.78	73.94	72.75	73.48	73.48	2.55%	10,600,298
Jan 12, 2026	70.96	72.00	70.47	71.65	71.65	1.23%	5,423,703
Jan 9, 2026	70.88	71.94	70.77	70.78	70.78	0.34%	5,897,256
Jan 8, 2026	68.79	70.65	68.39	70.54	70.54	4.06%	6,545,142
Jan 7, 2026	68.24	68.31	67.35	67.79	67.79	-1.05%	5,317,458
Jan 6, 2026	70.60	70.74	68.46	68.51	68.51	-2.44%	5,432,884
Jan 5, 2026	69.73	70.40	69.23	70.22	70.22	1.83%	4,987,089
Jan 2, 2026	68.43	69.15	68.15	68.96	68.96	-0.29%	5,012,274
Dec 31, 2025	70.20	70.26	68.85	69.16	69.16	-0.83%	2,218,718