United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
76.09
+0.81 (1.08%)
At close: Jul 24, 2025, 4:00 PM
76.14
+0.05 (0.07%)
After-hours: Jul 24, 2025, 8:00 PM EDT
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 75.87 | 76.34 | 75.15 | 76.09 | 76.09 | 1.08% | 5,934,744 |
| 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 |
| Jun 25, 2025 | 72.93 | 74.23 | 72.79 | 73.31 | 73.31 | 0.42% | 12,401,009 |
| Jun 24, 2025 | 73.34 | 73.86 | 71.97 | 73.00 | 73.00 | -4.46% | 16,119,604 |
| Jun 23, 2025 | 83.25 | 83.57 | 76.41 | 76.41 | 76.41 | -8.07% | 50,659,363 |
| Jun 20, 2025 | 82.25 | 83.38 | 81.86 | 83.12 | 83.12 | 1.03% | 14,229,005 |
| Jun 18, 2025 | 83.10 | 83.46 | 80.16 | 82.27 | 82.27 | -0.04% | 36,772,281 |
| Jun 17, 2025 | 80.44 | 82.89 | 80.09 | 82.30 | 82.30 | 4.72% | 26,239,280 |
| Jun 16, 2025 | 79.01 | 79.60 | 76.25 | 78.59 | 78.59 | -2.03% | 40,622,391 |
| Jun 13, 2025 | 80.47 | 81.14 | 78.64 | 80.22 | 80.22 | 6.89% | 33,971,203 |
| Jun 12, 2025 | 74.01 | 75.41 | 73.75 | 75.05 | 75.05 | 0.31% | 11,696,874 |
| Jun 11, 2025 | 73.02 | 75.32 | 72.80 | 74.82 | 74.82 | 4.50% | 8,887,977 |
| Jun 10, 2025 | 72.17 | 73.07 | 71.26 | 71.60 | 71.60 | -0.62% | 5,541,851 |
| Jun 9, 2025 | 71.40 | 72.18 | 71.08 | 72.05 | 72.05 | 0.94% | 2,893,872 |
| Jun 6, 2025 | 70.36 | 71.52 | 70.36 | 71.38 | 71.38 | 2.07% | 3,487,995 |
| Jun 5, 2025 | 70.43 | 70.61 | 69.79 | 69.93 | 69.93 | 0.85% | 2,668,184 |
| Jun 4, 2025 | 70.00 | 70.56 | 68.64 | 69.34 | 69.34 | -0.79% | 6,455,231 |
| Jun 3, 2025 | 69.62 | 70.50 | 69.37 | 69.89 | 69.89 | 0.49% | 3,996,916 |
| Jun 2, 2025 | 69.99 | 70.04 | 68.64 | 69.55 | 69.55 | 3.57% | 7,125,107 |
| May 30, 2025 | 67.10 | 67.25 | 65.96 | 67.15 | 67.15 | -0.06% | 8,793,170 |
| May 29, 2025 | 67.63 | 67.64 | 66.78 | 67.19 | 67.19 | -1.03% | 4,856,870 |
| May 28, 2025 | 68.33 | 68.96 | 67.83 | 67.89 | 67.89 | 0.91% | 5,201,843 |
| May 27, 2025 | 67.48 | 67.60 | 66.48 | 67.28 | 67.28 | -1.04% | 3,938,194 |
| May 23, 2025 | 66.97 | 68.22 | 66.96 | 67.99 | 67.99 | 1.27% | 4,285,422 |
| May 22, 2025 | 66.88 | 67.55 | 66.57 | 67.14 | 67.14 | -0.67% | 3,512,517 |
| May 21, 2025 | 69.14 | 69.16 | 67.57 | 67.59 | 67.59 | -1.56% | 5,467,394 |
| May 20, 2025 | 68.37 | 68.80 | 67.78 | 68.66 | 68.66 | 0.22% | 2,786,093 |
| May 19, 2025 | 68.11 | 69.10 | 67.88 | 68.51 | 68.51 | 0.60% | 5,136,884 |
| May 16, 2025 | 67.83 | 68.54 | 67.42 | 68.10 | 68.10 | 0.75% | 3,769,410 |
| May 15, 2025 | 67.41 | 67.79 | 66.87 | 67.59 | 67.59 | -1.66% | 5,263,445 |
| May 14, 2025 | 69.28 | 69.55 | 68.70 | 68.73 | 68.73 | -1.24% | 2,802,450 |
| May 13, 2025 | 68.45 | 69.88 | 68.40 | 69.59 | 69.59 | 2.94% | 4,728,018 |