United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
72.63
-1.55 (-2.09%)
Sep 5, 2025, 4:00 PM - Market closed
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.02 | 73.02 | 71.96 | 72.63 | 72.63 | -2.09% | 5,072,711 |
| Sep 4, 2025 | 73.87 | 74.55 | 73.75 | 74.18 | 74.18 | -0.87% | 4,503,109 |
| Sep 3, 2025 | 75.61 | 75.83 | 74.59 | 74.83 | 74.83 | -2.51% | 6,263,357 |
| Sep 2, 2025 | 76.08 | 76.96 | 75.67 | 76.76 | 76.76 | 2.57% | 5,380,790 |
| Aug 29, 2025 | 75.35 | 75.45 | 74.74 | 74.84 | 74.84 | -0.53% | 3,510,516 |
| Aug 28, 2025 | 74.94 | 75.67 | 74.12 | 75.24 | 75.24 | 0.75% | 3,522,006 |
| Aug 27, 2025 | 74.13 | 75.11 | 74.13 | 74.68 | 74.68 | 0.85% | 3,322,070 |
| Aug 26, 2025 | 74.58 | 75.12 | 73.85 | 74.05 | 74.05 | -2.24% | 3,174,398 |
| Aug 25, 2025 | 75.19 | 76.12 | 75.17 | 75.75 | 75.75 | 1.49% | 3,175,804 |
| Aug 22, 2025 | 74.28 | 74.73 | 74.12 | 74.64 | 74.64 | 0.69% | 4,873,347 |
| Aug 21, 2025 | 73.29 | 74.41 | 73.09 | 74.13 | 74.13 | 0.83% | 3,185,701 |
| Aug 20, 2025 | 73.16 | 73.63 | 72.59 | 73.52 | 73.52 | 1.69% | 3,858,807 |
| Aug 19, 2025 | 72.50 | 72.75 | 72.06 | 72.30 | 72.30 | -1.19% | 3,423,272 |
| Aug 18, 2025 | 72.35 | 73.63 | 71.81 | 73.17 | 73.17 | 0.51% | 5,247,892 |
| Aug 15, 2025 | 72.72 | 73.23 | 72.29 | 72.80 | 72.80 | -1.27% | 8,046,891 |
| Aug 14, 2025 | 73.36 | 73.78 | 72.88 | 73.74 | 73.74 | 1.77% | 4,551,087 |
| Aug 13, 2025 | 72.78 | 72.83 | 71.56 | 72.46 | 72.46 | -0.67% | 5,653,506 |
| Aug 12, 2025 | 73.22 | 73.58 | 72.80 | 72.95 | 72.95 | -1.15% | 2,939,130 |
| Aug 11, 2025 | 73.95 | 74.23 | 73.36 | 73.80 | 73.80 | 0.68% | 3,307,628 |
| Aug 8, 2025 | 73.93 | 74.40 | 72.39 | 73.30 | 73.30 | -0.16% | 5,793,413 |
| Aug 7, 2025 | 74.06 | 74.54 | 73.42 | 73.42 | 73.42 | -0.50% | 3,578,442 |
| Aug 6, 2025 | 76.31 | 76.84 | 73.32 | 73.79 | 73.79 | -1.64% | 8,908,703 |
| Aug 5, 2025 | 75.51 | 75.75 | 74.89 | 75.02 | 75.02 | -1.43% | 5,894,046 |
| Aug 4, 2025 | 75.64 | 77.16 | 75.46 | 76.11 | 76.11 | -1.74% | 5,326,706 |
| Aug 1, 2025 | 79.71 | 79.83 | 77.20 | 77.46 | 77.46 | -2.68% | 7,087,114 |
| Jul 31, 2025 | 79.86 | 80.42 | 78.92 | 79.59 | 79.59 | -1.79% | 3,817,057 |
| Jul 30, 2025 | 80.16 | 81.13 | 79.73 | 81.04 | 81.04 | 1.55% | 4,957,408 |
| Jul 29, 2025 | 77.45 | 80.24 | 77.34 | 79.80 | 79.80 | 3.41% | 7,928,205 |
| Jul 28, 2025 | 76.70 | 77.24 | 76.21 | 77.17 | 77.17 | 3.10% | 3,796,793 |
| Jul 25, 2025 | 76.11 | 76.11 | 74.80 | 74.85 | 74.85 | -1.63% | 3,287,407 |
| Jul 24, 2025 | 75.87 | 76.34 | 75.15 | 76.09 | 76.09 | 1.08% | 5,938,372 |
| Jul 23, 2025 | 74.81 | 75.33 | 74.44 | 75.28 | 75.28 | -0.09% | 4,811,523 |
| Jul 22, 2025 | 75.06 | 75.47 | 74.55 | 75.35 | 75.35 | -0.32% | 3,946,271 |
| Jul 21, 2025 | 75.62 | 75.91 | 74.99 | 75.59 | 75.59 | -0.45% | 2,884,823 |
| Jul 18, 2025 | 76.97 | 77.31 | 75.80 | 75.93 | 75.93 | -0.30% | 7,583,847 |
| Jul 17, 2025 | 75.01 | 76.26 | 74.87 | 76.16 | 76.16 | 1.29% | 4,350,435 |
| Jul 16, 2025 | 74.21 | 75.33 | 73.99 | 75.19 | 75.19 | -0.09% | 6,178,132 |
| Jul 15, 2025 | 75.31 | 75.88 | 74.94 | 75.26 | 75.26 | -0.48% | 5,941,420 |
| Jul 14, 2025 | 77.27 | 77.27 | 75.50 | 75.62 | 75.62 | -2.16% | 7,289,716 |
| Jul 11, 2025 | 76.09 | 77.35 | 76.08 | 77.29 | 77.29 | 2.52% | 4,487,221 |
| Jul 10, 2025 | 75.37 | 75.92 | 74.96 | 75.39 | 75.39 | -2.00% | 6,706,623 |
| Jul 9, 2025 | 76.45 | 77.52 | 76.28 | 76.93 | 76.93 | -0.04% | 3,839,745 |
| Jul 8, 2025 | 76.18 | 77.59 | 76.05 | 76.96 | 76.96 | 0.63% | 4,287,198 |
| Jul 7, 2025 | 75.84 | 76.89 | 75.57 | 76.48 | 76.48 | 1.72% | 6,155,001 |
| Jul 3, 2025 | 75.41 | 75.92 | 74.88 | 75.19 | 75.19 | -0.53% | 4,394,797 |
| Jul 2, 2025 | 74.32 | 76.02 | 73.51 | 75.59 | 75.59 | 2.25% | 6,491,408 |
| Jul 1, 2025 | 73.61 | 74.04 | 73.32 | 73.93 | 73.93 | 1.12% | 4,425,153 |
| Jun 30, 2025 | 73.48 | 73.63 | 72.72 | 73.11 | 73.11 | -0.23% | 5,917,478 |
| Jun 27, 2025 | 74.02 | 74.34 | 72.87 | 73.28 | 73.28 | -0.42% | 11,610,839 |
| Jun 26, 2025 | 73.63 | 74.68 | 73.09 | 73.59 | 73.59 | 0.38% | 9,514,916 |