Skip to main content
logo
United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
106.29
-4.97 (-4.47%)
At close: Jun 24, 2026, 4:00 PM EDT
105.52
-0.77 (-0.72%)
Pre-market: Jun 25, 2026, 5:39 AM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026106.29107.66105.65106.29106.29-4.47%4,993,278
Jun 23, 2026110.92111.53110.06111.26111.26-1.27%3,096,127
Jun 22, 2026112.63112.81111.13112.69112.69-1.90%4,448,556
Jun 18, 2026112.47115.33110.48114.87114.870.56%5,455,313
Jun 17, 2026115.44120.00114.13114.23114.23-1.07%5,424,194
Jun 16, 2026116.34116.99113.31115.47115.47-4.74%7,649,958
Jun 15, 2026119.84121.48119.02121.21121.21-3.36%5,500,441
Jun 12, 2026127.03129.77125.30125.43125.43-2.64%8,417,594
Jun 11, 2026134.27135.98127.87128.83128.83-4.07%11,917,546
Jun 10, 2026132.93136.61132.63134.30134.302.28%6,584,381
Jun 9, 2026132.01133.04128.18131.30131.30-2.85%9,035,284
Jun 8, 2026134.95136.53133.95135.15135.151.60%4,514,123
Jun 5, 2026135.14135.20132.24133.02133.02-2.72%4,553,929
Jun 4, 2026136.67137.05135.01136.74136.74-2.92%4,109,045
Jun 3, 2026139.46141.42138.39140.86140.862.62%4,572,188
Jun 2, 2026135.07137.67134.18137.27137.271.31%3,437,105
Jun 1, 2026135.65138.91133.02135.50135.504.97%10,911,665
May 29, 2026128.31130.32126.55129.09129.09-1.29%8,127,705
May 28, 2026133.34133.84127.77130.78130.78-0.19%7,354,379
May 27, 2026131.39133.58129.64131.03131.03-4.36%8,266,950
May 26, 2026136.34138.70135.94137.00137.00-2.78%7,318,550
May 22, 2026141.43143.78138.71140.92140.92-1.14%7,271,034
May 21, 2026149.27150.26140.23142.54142.54-1.20%10,110,094
May 20, 2026149.45150.54141.96144.27144.27-5.68%11,459,319
May 19, 2026152.88153.50150.22152.96152.962.46%5,413,637
May 18, 2026145.91154.08144.96149.29149.290.72%10,709,901
May 15, 2026145.55148.41145.17148.23148.233.66%5,588,281
May 14, 2026140.94143.00140.59143.00143.000.68%4,656,036
May 13, 2026143.92145.00141.27142.04142.04-1.57%4,719,918
May 12, 2026143.83144.80143.09144.30144.304.07%6,109,856
May 11, 2026136.69140.90135.86138.66138.663.80%6,252,843
May 8, 2026132.37135.22132.14133.59133.59-1.02%7,739,649
May 7, 2026128.77136.79127.38134.97134.970.76%15,902,155
May 6, 2026135.33136.64132.56133.95133.95-7.09%12,535,303
May 5, 2026143.91144.80142.14144.17144.17-2.33%8,550,967
May 4, 2026143.85149.47142.23147.61147.613.37%15,170,649
May 1, 2026143.53143.85138.80142.80142.80-2.92%12,798,585
Apr 30, 2026146.32149.06144.48147.09147.09-2.35%10,614,131
Apr 29, 2026146.15151.63145.94150.63150.637.90%14,903,267
Apr 28, 2026138.85140.40138.02139.60139.603.62%11,944,924
Apr 27, 2026133.96136.49133.21134.72134.721.75%7,019,641
Apr 24, 2026132.63133.87129.55132.40132.40-1.72%14,228,372
Apr 23, 2026131.26137.46129.87134.72134.724.11%19,181,587
Apr 22, 2026127.36131.01127.07129.40129.400.90%11,894,534
Apr 21, 2026121.51128.89121.03128.25128.255.71%23,309,530
Apr 20, 2026119.84122.88119.40121.32121.324.55%15,244,904
Apr 17, 2026114.73116.87110.35116.04116.04-7.79%38,315,306
Apr 16, 2026124.07128.28124.05125.84125.842.65%13,470,229
Apr 15, 2026123.25125.24122.33122.59122.59-1.02%13,952,780
Apr 14, 2026127.10127.23122.91123.85123.85-3.60%14,735,573