United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
169.53
+7.02 (4.32%)
At close: Oct 23, 2026, 4:00 PM
169.16
-0.37 (-0.22%)
After-hours: Oct 23, 2026, 7:58 PM EDT
USO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.36 | 169.96 | 166.27 | 169.53 | 169.53 | 4.32% | 6,413,860 |
| Oct 22, 2026 | 163.30 | 163.77 | 160.09 | 162.51 | 162.51 | 1.70% | 4,233,553 |
| Oct 21, 2026 | 159.41 | 161.28 | 157.33 | 159.80 | 159.80 | -0.50% | 5,768,638 |
| Oct 20, 2026 | 162.70 | 162.77 | 155.75 | 160.61 | 160.61 | -0.12% | 7,505,885 |
| Oct 19, 2026 | 159.00 | 162.99 | 158.76 | 160.81 | 160.81 | -0.59% | 3,876,521 |
| Oct 16, 2026 | 156.97 | 162.38 | 155.80 | 161.76 | 161.76 | 2.83% | 6,670,246 |
| Oct 15, 2026 | 154.78 | 158.10 | 153.80 | 157.31 | 157.31 | 2.44% | 4,420,758 |
| Oct 14, 2026 | 154.09 | 154.82 | 152.96 | 153.56 | 153.56 | 0.31% | 2,865,547 |
| Oct 13, 2026 | 150.10 | 153.81 | 149.84 | 153.09 | 153.09 | 1.36% | 3,595,795 |
| Oct 12, 2026 | 151.60 | 152.65 | 150.92 | 151.03 | 151.03 | 1.91% | 2,530,754 |
| Oct 9, 2026 | 146.85 | 149.03 | 146.74 | 148.20 | 148.20 | 0.42% | 2,785,865 |
| Oct 8, 2026 | 148.33 | 150.48 | 145.00 | 147.58 | 147.58 | 2.55% | 5,848,926 |
| Oct 7, 2026 | 146.23 | 147.07 | 142.47 | 143.91 | 143.91 | -0.69% | 3,063,066 |
| Oct 6, 2026 | 142.32 | 145.09 | 141.76 | 144.91 | 144.91 | 0.64% | 3,367,752 |
| Oct 5, 2026 | 144.64 | 147.12 | 143.33 | 143.99 | 143.99 | -2.29% | 3,454,662 |
| Oct 2, 2026 | 143.56 | 148.07 | 142.07 | 147.37 | 147.37 | -1.77% | 7,721,838 |
| Oct 1, 2026 | 145.85 | 150.67 | 145.59 | 150.02 | 150.02 | 2.99% | 5,841,746 |
| Sep 30, 2026 | 147.17 | 147.88 | 145.33 | 145.66 | 145.66 | 1.61% | 3,267,050 |
| Sep 29, 2026 | 145.43 | 147.61 | 143.30 | 143.35 | 143.35 | -4.44% | 7,009,945 |
| Sep 28, 2026 | 151.89 | 153.99 | 146.77 | 150.01 | 150.01 | 1.13% | 9,083,306 |
| Sep 25, 2026 | 149.81 | 151.56 | 147.18 | 148.33 | 148.33 | -3.11% | 7,129,529 |
| Sep 24, 2026 | 151.11 | 155.60 | 150.08 | 153.09 | 153.09 | 2.86% | 9,490,164 |
| Sep 23, 2026 | 146.76 | 149.34 | 146.34 | 148.83 | 148.83 | 3.30% | 5,774,865 |
| Sep 22, 2026 | 145.41 | 148.02 | 142.67 | 144.08 | 144.08 | -2.75% | 8,371,010 |
| Sep 21, 2026 | 148.88 | 149.71 | 146.64 | 148.16 | 148.16 | -3.68% | 5,496,382 |
| Sep 18, 2026 | 156.85 | 157.55 | 153.37 | 153.82 | 153.82 | -0.96% | 4,324,027 |
| Sep 17, 2026 | 154.10 | 156.67 | 153.79 | 155.31 | 155.31 | -0.55% | 4,201,863 |
| Sep 16, 2026 | 159.31 | 159.36 | 154.00 | 156.17 | 156.17 | -3.52% | 5,623,193 |
| Sep 15, 2026 | 158.35 | 163.35 | 158.26 | 161.86 | 161.86 | 3.32% | 6,743,610 |
| Sep 14, 2026 | 159.43 | 160.27 | 154.77 | 156.66 | 156.66 | 1.14% | 7,617,389 |
| 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 |