USO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	80.43	81.27	79.69	80.85	-	1.83%	9,687,789
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
Dec 30, 2025	70.28	70.33	69.65	69.74	69.74	0.19%	2,324,200
Dec 29, 2025	69.85	70.13	69.57	69.61	69.61	1.65%	2,757,971
Dec 26, 2025	69.66	69.76	68.18	68.48	68.48	-2.45%	4,224,452
Dec 24, 2025	70.47	70.58	69.94	70.20	70.20	-0.14%	1,596,350
Dec 23, 2025	69.62	70.36	69.45	70.30	70.30	0.82%	3,517,335
Dec 22, 2025	69.56	69.85	69.22	69.73	69.73	2.50%	4,491,465
Dec 19, 2025	67.74	68.20	67.44	68.03	68.03	1.25%	4,003,656
Dec 18, 2025	67.77	67.94	67.10	67.19	67.19	-1.16%	4,713,782
Dec 17, 2025	67.22	68.06	66.83	67.98	67.98	2.74%	7,397,990
Dec 16, 2025	66.75	66.78	65.99	66.17	66.17	-2.53%	6,816,102
Dec 15, 2025	68.49	68.53	67.61	67.89	67.89	-1.34%	6,298,849
Dec 12, 2025	68.87	69.13	68.47	68.81	68.81	-0.64%	5,306,042
Dec 11, 2025	68.59	69.29	68.31	69.25	69.25	-1.83%	8,487,465
Dec 10, 2025	69.43	70.70	69.13	70.54	70.54	0.97%	8,095,997
Dec 9, 2025	70.38	70.42	69.66	69.86	69.86	-0.89%	3,111,311
Dec 8, 2025	70.82	71.18	70.27	70.49	70.49	-1.99%	3,073,438