United States Oil Fund LP (USO)

USO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	70.60	70.74	68.46	68.51	68.51	-2.44%	5,213,081
Jan 5, 2026	69.73	70.40	69.23	70.22	70.22	1.83%	4,965,784
Jan 2, 2026	68.43	69.15	68.15	68.96	68.96	-0.29%	4,998,055
Dec 31, 2025	70.20	70.26	68.85	69.16	69.16	-0.83%	2,178,915
Dec 30, 2025	70.28	70.33	69.65	69.74	69.74	0.19%	2,317,118
Dec 29, 2025	69.85	70.13	69.57	69.61	69.61	1.65%	2,756,428
Dec 26, 2025	69.66	69.76	68.18	68.48	68.48	-2.45%	4,171,583
Dec 24, 2025	70.47	70.58	69.94	70.20	70.20	-0.14%	1,595,613
Dec 23, 2025	69.62	70.36	69.45	70.30	70.30	0.82%	3,434,865
Dec 22, 2025	69.56	69.85	69.22	69.73	69.73	2.50%	4,413,855
Dec 19, 2025	67.74	68.20	67.44	68.03	68.03	1.25%	3,960,971
Dec 18, 2025	67.77	67.94	67.10	67.19	67.19	-1.16%	4,711,586
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
Dec 5, 2025	71.33	72.34	71.31	71.92	71.92	0.74%	4,323,622
Dec 4, 2025	70.65	71.76	70.35	71.39	71.39	1.03%	3,957,519
Dec 3, 2025	70.75	71.30	70.37	70.66	70.66	0.66%	3,173,580
Dec 2, 2025	70.54	71.04	69.72	70.20	70.20	-1.21%	6,339,600
Dec 1, 2025	70.61	71.33	70.61	71.06	71.06	-0.01%	4,462,822
Nov 28, 2025	70.44	71.30	70.44	71.07	71.07	1.47%	3,363,812
Nov 26, 2025	69.07	70.19	69.05	70.04	70.04	1.14%	3,201,792
Nov 25, 2025	68.95	69.49	68.26	69.25	69.25	-1.66%	5,888,764
Nov 24, 2025	69.27	70.59	68.85	70.42	70.42	1.62%	4,551,343
Nov 21, 2025	69.27	69.53	68.58	69.30	69.30	-1.21%	7,120,456
Nov 20, 2025	71.27	71.79	70.02	70.15	70.15	-1.03%	5,542,189
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.