United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
154.90
-3.48 (-2.20%)
At close: Sep 11, 2026, 4:00 PM EDT
154.62
-0.28 (-0.18%)
After-hours: Sep 11, 2026, 8:00 PM EDT
USO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 138.52 | 142.33 | 138.15 | 139.49 | 139.49 | 5.93% | 12,407,650 |
| Jul 22, 2026 | 131.42 | 132.91 | 130.59 | 131.68 | 131.68 | 2.20% | 6,402,026 |
| Jul 21, 2026 | 128.92 | 129.40 | 127.50 | 128.85 | 128.85 | 2.66% | 5,853,388 |
| Jul 20, 2026 | 123.78 | 126.57 | 123.44 | 125.51 | 125.51 | 1.25% | 6,595,557 |
| Jul 17, 2026 | 123.20 | 124.88 | 121.45 | 123.96 | 123.96 | 3.91% | 5,822,539 |
| Jul 16, 2026 | 121.21 | 121.43 | 118.70 | 119.30 | 119.30 | -1.71% | 3,877,775 |
| Jul 15, 2026 | 121.45 | 121.87 | 118.35 | 121.38 | 121.38 | 1.01% | 6,228,727 |
| Jul 14, 2026 | 120.65 | 121.37 | 117.73 | 120.17 | 120.17 | 2.02% | 10,077,390 |
| Jul 13, 2026 | 111.89 | 119.05 | 111.71 | 117.79 | 117.79 | 8.36% | 12,598,941 |
| Jul 10, 2026 | 109.31 | 110.90 | 107.49 | 108.70 | 108.70 | -0.28% | 4,435,243 |
| Jul 9, 2026 | 110.84 | 110.90 | 108.38 | 109.01 | 109.01 | -2.85% | 5,456,610 |
| Jul 8, 2026 | 112.36 | 115.00 | 110.95 | 112.21 | 112.21 | 3.02% | 13,497,227 |
| Jul 7, 2026 | 105.67 | 109.84 | 105.49 | 108.92 | 108.92 | 4.38% | 6,949,833 |
| Jul 6, 2026 | 104.53 | 105.02 | 103.66 | 104.35 | 104.35 | 0.36% | 1,617,851 |
| Jul 2, 2026 | 102.85 | 104.46 | 102.42 | 103.98 | 103.98 | 0.69% | 2,195,721 |