USO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	117.00	117.62	114.86	116.48	-	-4.62%	5,668,385
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
Jul 1, 2026	104.55	105.00	103.15	103.27	103.27	-2.98%	3,060,562
Jun 30, 2026	108.15	108.15	105.12	106.44	106.44	-0.60%	3,419,298
Jun 29, 2026	106.65	107.99	106.19	107.08	107.08	1.52%	3,133,402
Jun 26, 2026	105.83	106.17	104.07	105.48	105.48	-3.50%	8,784,009
Jun 25, 2026	106.03	110.05	105.87	109.31	109.31	2.84%	6,155,589
Jun 24, 2026	106.29	107.66	105.65	106.29	106.29	-4.47%	4,993,278
Jun 23, 2026	110.92	111.53	110.06	111.26	111.26	-1.27%	3,096,127
Jun 22, 2026	112.63	112.81	111.13	112.69	112.69	-1.90%	4,448,556
Jun 18, 2026	112.47	115.33	110.48	114.87	114.87	0.56%	5,455,313
Jun 17, 2026	115.44	120.00	114.13	114.23	114.23	-1.07%	5,424,194
Jun 16, 2026	116.34	116.99	113.31	115.47	115.47	-4.74%	7,649,958
Jun 15, 2026	119.84	121.48	119.02	121.21	121.21	-3.36%	5,500,441
Jun 12, 2026	127.03	129.77	125.30	125.43	125.43	-2.64%	8,417,594
Jun 11, 2026	134.27	135.98	127.87	128.83	128.83	-4.07%	11,917,546
Jun 10, 2026	132.93	136.61	132.63	134.30	134.30	2.28%	6,584,381
Jun 9, 2026	132.01	133.04	128.18	131.30	131.30	-2.85%	9,035,284
Jun 8, 2026	134.95	136.53	133.95	135.15	135.15	1.60%	4,514,123
Jun 5, 2026	135.14	135.20	132.24	133.02	133.02	-2.72%	4,553,929
Jun 4, 2026	136.67	137.05	135.01	136.74	136.74	-2.92%	4,109,045
Jun 3, 2026	139.46	141.42	138.39	140.86	140.86	2.62%	4,572,188
Jun 2, 2026	135.07	137.67	134.18	137.27	137.27	1.31%	3,437,105
Jun 1, 2026	135.65	138.91	133.02	135.50	135.50	4.97%	10,911,665
May 29, 2026	128.31	130.32	126.55	129.09	129.09	-1.29%	8,127,705
May 28, 2026	133.34	133.84	127.77	130.78	130.78	-0.19%	7,354,379
May 27, 2026	131.39	133.58	129.64	131.03	131.03	-4.36%	8,266,950
May 26, 2026	136.34	138.70	135.94	137.00	137.00	-2.78%	7,318,550
May 22, 2026	141.43	143.78	138.71	140.92	140.92	-1.14%	7,271,034