United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
147.37
-2.65 (-1.77%)
At close: Oct 2, 2026, 4:00 PM
147.00
-0.37 (-0.25%)
After-hours: Oct 2, 2026, 7:30 PM EDT
USO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 143.56 | 148.07 | 142.07 | 147.37 | 147.37 | -1.77% | 7,721,838 |
| Oct 1, 2026 | 145.85 | 150.67 | 145.59 | 150.02 | 150.02 | 2.99% | 5,841,746 |
| Sep 30, 2026 | 147.17 | 147.88 | 145.33 | 145.66 | 145.66 | 1.61% | 3,267,050 |
| Sep 29, 2026 | 145.43 | 147.61 | 143.30 | 143.35 | 143.35 | -4.44% | 7,009,945 |
| Sep 28, 2026 | 151.89 | 153.99 | 146.77 | 150.01 | 150.01 | 1.13% | 9,083,306 |
| Sep 25, 2026 | 149.81 | 151.56 | 147.18 | 148.33 | 148.33 | -3.11% | 7,129,529 |
| Sep 24, 2026 | 151.11 | 155.60 | 150.08 | 153.09 | 153.09 | 2.86% | 9,490,164 |
| Sep 23, 2026 | 146.76 | 149.34 | 146.34 | 148.83 | 148.83 | 3.30% | 5,774,865 |
| Sep 22, 2026 | 145.41 | 148.02 | 142.67 | 144.08 | 144.08 | -2.75% | 8,371,010 |
| Sep 21, 2026 | 148.88 | 149.71 | 146.64 | 148.16 | 148.16 | -3.68% | 5,496,382 |
| Sep 18, 2026 | 156.85 | 157.55 | 153.37 | 153.82 | 153.82 | -0.96% | 4,324,027 |
| Sep 17, 2026 | 154.10 | 156.67 | 153.79 | 155.31 | 155.31 | -0.55% | 4,201,863 |
| Sep 16, 2026 | 159.31 | 159.36 | 154.00 | 156.17 | 156.17 | -3.52% | 5,623,193 |
| Sep 15, 2026 | 158.35 | 163.35 | 158.26 | 161.86 | 161.86 | 3.32% | 6,743,610 |
| Sep 14, 2026 | 159.43 | 160.27 | 154.77 | 156.66 | 156.66 | 1.14% | 7,617,389 |
| Sep 11, 2026 | 152.50 | 155.02 | 152.35 | 154.90 | 154.90 | -2.20% | 6,611,246 |
| Sep 10, 2026 | 154.78 | 158.88 | 152.48 | 158.38 | 158.38 | 5.61% | 9,605,889 |
| Sep 9, 2026 | 148.80 | 150.04 | 147.76 | 149.97 | 149.97 | 2.70% | 5,366,936 |
| Sep 8, 2026 | 144.60 | 146.23 | 143.01 | 146.03 | 146.03 | 2.87% | 6,070,362 |
| Sep 4, 2026 | 140.15 | 143.03 | 138.01 | 141.96 | 141.96 | -0.09% | 3,683,407 |
| Sep 3, 2026 | 142.12 | 143.46 | 140.97 | 142.09 | 142.09 | 0.67% | 4,017,086 |
| Sep 2, 2026 | 139.42 | 142.18 | 138.44 | 141.15 | 141.15 | 0.11% | 4,650,836 |
| Sep 1, 2026 | 137.19 | 141.04 | 136.09 | 141.00 | 141.00 | 5.46% | 7,979,921 |
| Aug 31, 2026 | 133.01 | 134.34 | 132.38 | 133.70 | 133.70 | 3.08% | 4,136,963 |
| Aug 28, 2026 | 128.13 | 130.14 | 128.00 | 129.70 | 129.70 | -0.24% | 2,051,944 |
| Aug 27, 2026 | 128.15 | 130.96 | 127.48 | 130.01 | 130.01 | 2.09% | 3,026,699 |
| Aug 26, 2026 | 125.47 | 129.46 | 125.41 | 127.35 | 127.35 | 0.95% | 3,331,337 |
| Aug 25, 2026 | 128.09 | 129.71 | 126.09 | 126.15 | 126.15 | -4.58% | 5,218,541 |
| Aug 24, 2026 | 133.50 | 133.74 | 131.15 | 132.21 | 132.21 | -1.80% | 3,406,833 |
| Aug 21, 2026 | 134.98 | 135.91 | 133.90 | 134.64 | 134.64 | 0.07% | 3,493,774 |
| Aug 20, 2026 | 134.71 | 135.17 | 133.14 | 134.54 | 134.54 | 2.77% | 4,366,272 |
| Aug 19, 2026 | 131.17 | 133.36 | 130.44 | 130.91 | 130.91 | 0.19% | 4,179,624 |
| Aug 18, 2026 | 131.61 | 132.25 | 130.14 | 130.66 | 130.66 | 0.28% | 4,245,171 |
| Aug 17, 2026 | 127.29 | 130.57 | 126.37 | 130.29 | 130.29 | 2.91% | 5,156,894 |
| Aug 14, 2026 | 124.79 | 126.92 | 124.17 | 126.60 | 126.60 | 1.26% | 3,810,602 |
| Aug 13, 2026 | 124.57 | 126.96 | 123.19 | 125.03 | 125.03 | -1.78% | 4,997,872 |
| Aug 12, 2026 | 126.64 | 127.83 | 125.86 | 127.30 | 127.30 | -0.24% | 3,549,630 |
| Aug 11, 2026 | 124.75 | 127.85 | 124.46 | 127.61 | 127.61 | 1.34% | 8,340,841 |
| Aug 10, 2026 | 122.09 | 126.28 | 122.06 | 125.92 | 125.92 | 6.73% | 5,038,155 |
| Aug 7, 2026 | 117.67 | 120.10 | 117.51 | 117.98 | 117.98 | -0.75% | 4,309,823 |
| Aug 6, 2026 | 116.46 | 119.73 | 116.19 | 118.87 | 118.87 | 3.47% | 5,190,882 |
| Aug 5, 2026 | 115.96 | 116.01 | 113.86 | 114.88 | 114.88 | -0.78% | 5,300,540 |
| Aug 4, 2026 | 117.00 | 117.62 | 114.86 | 115.78 | 115.78 | -5.19% | 7,435,692 |
| Aug 3, 2026 | 120.80 | 122.86 | 119.54 | 122.12 | 122.12 | -5.46% | 7,160,669 |
| Jul 31, 2026 | 130.18 | 130.98 | 127.95 | 129.17 | 129.17 | 1.33% | 3,951,018 |
| Jul 30, 2026 | 127.12 | 129.21 | 126.91 | 127.48 | 127.48 | -1.42% | 3,651,430 |
| Jul 29, 2026 | 128.46 | 130.30 | 128.01 | 129.31 | 129.31 | 7.32% | 7,629,209 |
| Jul 28, 2026 | 123.67 | 124.55 | 118.48 | 120.49 | 120.49 | -3.42% | 7,471,436 |
| Jul 27, 2026 | 128.66 | 128.66 | 124.58 | 124.76 | 124.76 | -8.73% | 9,272,230 |
| Jul 24, 2026 | 137.72 | 137.81 | 133.53 | 136.69 | 136.69 | -2.01% | 8,772,214 |