Skip to main content
logo
United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
148.23
+5.23 (3.66%)
At close: May 15, 2026, 4:00 PM EDT
148.11
-0.12 (-0.08%)
After-hours: May 15, 2026, 5:14 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026145.55148.41145.17148.23-3.66%5,508,924
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
Apr 13, 2026133.37133.53127.16128.47128.472.92%22,427,808
Apr 10, 2026125.61127.78123.98124.82124.82-1.69%16,178,944
Apr 9, 2026127.19129.64123.06126.96126.961.91%44,214,797
Apr 8, 2026119.06125.23118.06124.58124.58-9.78%52,449,284
Apr 7, 2026141.33143.98130.00138.08138.08-0.62%50,936,426
Apr 6, 2026138.51140.89136.38138.94138.940.74%28,315,539
Apr 2, 2026139.27140.00131.89137.92137.9211.15%63,983,581
Apr 1, 2026124.86125.73122.48124.09124.09-2.48%45,287,023
Mar 31, 2026129.35130.93124.20127.25127.25-1.99%58,856,878
Mar 30, 2026126.84130.08126.31129.83129.834.53%40,484,941
Mar 27, 2026120.79125.30120.47124.20124.205.92%32,843,747
Mar 26, 2026116.73118.94115.20117.26117.263.41%42,398,638
Mar 25, 2026109.29114.25109.02113.39113.39-1.00%41,976,342
Mar 24, 2026115.23116.35112.77114.54114.543.60%48,623,814
Mar 23, 2026113.29114.45106.45110.56110.56-8.95%91,139,736
Mar 20, 2026118.96123.02118.33121.43121.433.47%49,738,866
Mar 19, 2026120.40125.19114.68117.36117.36-3.54%96,157,253
Mar 18, 2026121.03122.87117.45121.67121.672.38%70,647,805
Mar 17, 2026117.42119.13116.07118.84118.843.31%40,127,648
Mar 16, 2026116.93118.91114.36115.03115.03-4.05%66,869,673
Mar 13, 2026115.08121.15114.56119.89119.891.27%59,716,043
Mar 12, 2026115.69119.13113.91118.39118.399.57%93,641,511
Mar 11, 2026105.03108.36100.99108.05108.052.07%80,928,896
Mar 10, 2026107.13107.5694.23105.86105.861.47%135,401,380
Mar 9, 2026119.42124.0798.47104.33104.33-4.08%143,771,885
Mar 6, 2026105.38109.98104.53108.77108.7712.94%68,721,956