Skip to main content
logo
United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
136.74
-4.12 (-2.92%)
At close: Jun 4, 2026, 4:00 PM EDT
136.45
-0.29 (-0.21%)
After-hours: Jun 4, 2026, 8:00 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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