Skip to main content
logo
United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
137.92
+13.83 (11.15%)
At close: Apr 2, 2026, 4:00 PM EDT
138.81
+0.89 (0.65%)
After-hours: Apr 2, 2026, 8:00 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026139.27140.00131.89137.92137.9211.15%63,595,460
Apr 1, 2026124.86125.73122.48124.09124.09-2.48%44,846,465
Mar 31, 2026129.35130.93124.20127.25127.25-1.99%58,102,187
Mar 30, 2026126.84130.08126.31129.83129.834.53%39,288,385
Mar 27, 2026120.79125.30120.47124.20124.205.92%31,786,644
Mar 26, 2026116.73118.94115.20117.26117.263.41%40,563,059
Mar 25, 2026109.29114.25109.02113.39113.39-1.00%41,739,970
Mar 24, 2026115.23116.35112.77114.54114.543.60%43,628,846
Mar 23, 2026113.29114.45106.45110.56110.56-8.95%90,432,996
Mar 20, 2026118.96123.02118.33121.43121.433.47%48,306,809
Mar 19, 2026120.40125.19114.68117.36117.36-3.54%95,570,210
Mar 18, 2026121.03122.87117.45121.67121.672.38%68,502,877
Mar 17, 2026117.42119.13116.07118.84118.843.31%39,556,052
Mar 16, 2026116.93118.91114.36115.03115.03-4.05%65,686,153
Mar 13, 2026115.08121.15114.56119.89119.891.27%58,134,860
Mar 12, 2026115.69119.13113.91118.39118.399.57%91,824,960
Mar 11, 2026105.03108.36100.99108.05108.052.07%77,348,988
Mar 10, 2026107.13107.5694.23105.86105.861.47%133,922,666
Mar 9, 2026119.42124.0798.47104.33104.33-4.08%139,283,362
Mar 6, 2026105.38109.98104.53108.77108.7712.94%67,698,761
Mar 5, 202694.4698.8394.0696.3196.315.19%46,924,568
Mar 4, 202690.2291.5989.1191.5691.561.51%28,111,623
Mar 3, 202694.1094.3787.3390.2090.203.45%49,784,393
Mar 2, 202687.6288.6483.2087.1987.196.39%40,899,197
Feb 27, 202682.0082.1280.5881.9581.952.73%12,053,367
Feb 26, 202678.1581.2478.0479.7779.770.05%18,697,949
Feb 25, 202680.1080.1479.3279.7379.73-1.28%6,490,808
Feb 24, 202681.1981.2279.8080.7680.76-0.17%10,571,614
Feb 23, 202681.4981.9280.5080.9080.900.06%5,895,242
Feb 20, 202680.5481.2480.1780.8580.85-0.42%9,385,164
Feb 19, 202680.4381.2779.6981.1981.192.25%11,090,159
Feb 18, 202677.9279.6377.8579.4079.404.85%9,874,784
Feb 17, 202676.2176.4875.1875.7375.73-0.64%9,269,923
Feb 13, 202676.1276.7275.6676.2276.22-0.21%6,139,569
Feb 12, 202678.0078.0775.7176.3876.38-3.18%7,425,417
Feb 11, 202679.6879.8378.2478.8978.891.10%10,304,083
Feb 10, 202678.3078.4477.2878.0378.030.01%6,413,676
Feb 9, 202676.8378.6376.7978.0278.021.34%3,115,677
Feb 6, 202676.2477.9976.1776.9976.990.39%6,628,466
Feb 5, 202676.8677.3175.8876.6976.69-1.53%5,832,369
Feb 4, 202676.5279.3776.2077.8877.880.53%17,464,592
Feb 3, 202675.8577.6475.6477.4777.472.84%10,749,573
Feb 2, 202675.5075.6774.4675.3375.33-5.27%8,517,746
Jan 30, 202679.4479.9577.6579.5279.520.48%11,503,261
Jan 29, 202680.1180.3878.1779.1479.143.29%13,083,204
Jan 28, 202676.2676.7475.6376.6276.621.27%6,034,934
Jan 27, 202673.9575.7173.6975.6675.662.97%6,095,080
Jan 26, 202673.3673.7772.9473.4873.48-0.64%4,461,751
Jan 23, 202673.7674.0573.3873.9573.952.97%5,382,193
Jan 22, 202672.4372.5071.2771.8271.82-2.07%4,873,501