Skip to main content
logo
United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
132.21
-2.43 (-1.80%)
At close: Aug 24, 2026, 4:00 PM EDT
131.91
-0.30 (-0.23%)
After-hours: Aug 24, 2026, 4:44 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026133.48133.59131.16132.20--1.81%2,934,155
Aug 21, 2026134.98135.91133.90134.64134.640.07%3,493,774
Aug 20, 2026134.71135.17133.14134.54134.542.77%4,366,272
Aug 19, 2026131.17133.36130.44130.91130.910.19%4,179,624
Aug 18, 2026131.61132.25130.14130.66130.660.28%4,245,171
Aug 17, 2026127.29130.57126.37130.29130.292.91%5,156,894
Aug 14, 2026124.79126.92124.17126.60126.601.26%3,810,602
Aug 13, 2026124.57126.96123.19125.03125.03-1.78%4,997,872
Aug 12, 2026126.64127.83125.86127.30127.30-0.24%3,549,630
Aug 11, 2026124.75127.85124.46127.61127.611.34%8,340,841
Aug 10, 2026122.09126.28122.06125.92125.926.73%5,038,155
Aug 7, 2026117.67120.10117.51117.98117.98-0.75%4,309,823
Aug 6, 2026116.46119.73116.19118.87118.873.47%5,190,882
Aug 5, 2026115.96116.01113.86114.88114.88-0.78%5,300,540
Aug 4, 2026117.00117.62114.86115.78115.78-5.19%7,435,692
Aug 3, 2026120.80122.86119.54122.12122.12-5.46%7,160,669
Jul 31, 2026130.18130.98127.95129.17129.171.33%3,951,018
Jul 30, 2026127.12129.21126.91127.48127.48-1.42%3,651,430
Jul 29, 2026128.46130.30128.01129.31129.317.32%7,629,209
Jul 28, 2026123.67124.55118.48120.49120.49-3.42%7,471,436
Jul 27, 2026128.66128.66124.58124.76124.76-8.73%9,272,230
Jul 24, 2026137.72137.81133.53136.69136.69-2.01%8,772,214
Jul 23, 2026138.52142.33138.15139.49139.495.93%12,407,650
Jul 22, 2026131.42132.91130.59131.68131.682.20%6,402,026
Jul 21, 2026128.92129.40127.50128.85128.852.66%5,853,388
Jul 20, 2026123.78126.57123.44125.51125.511.25%6,595,557
Jul 17, 2026123.20124.88121.45123.96123.963.91%5,822,539
Jul 16, 2026121.21121.43118.70119.30119.30-1.71%3,877,775
Jul 15, 2026121.45121.87118.35121.38121.381.01%6,228,727
Jul 14, 2026120.65121.37117.73120.17120.172.02%10,077,390
Jul 13, 2026111.89119.05111.71117.79117.798.36%12,598,941
Jul 10, 2026109.31110.90107.49108.70108.70-0.28%4,435,243
Jul 9, 2026110.84110.90108.38109.01109.01-2.85%5,456,610
Jul 8, 2026112.36115.00110.95112.21112.213.02%13,497,227
Jul 7, 2026105.67109.84105.49108.92108.924.38%6,949,833
Jul 6, 2026104.53105.02103.66104.35104.350.36%1,617,851
Jul 2, 2026102.85104.46102.42103.98103.980.69%2,195,721
Jul 1, 2026104.55105.00103.15103.27103.27-2.98%3,060,562
Jun 30, 2026108.15108.15105.12106.44106.44-0.60%3,419,298
Jun 29, 2026106.65107.99106.19107.08107.081.52%3,133,402
Jun 26, 2026105.83106.17104.07105.48105.48-3.50%8,784,009
Jun 25, 2026106.03110.05105.87109.31109.312.84%6,155,589
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