USO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	146.69	147.02	144.54	145.44	145.44	-0.43%	1,530,389
Nov 12, 2026	142.03	146.45	141.49	146.07	146.07	3.25%	5,615,731
Nov 11, 2026	142.66	145.16	141.11	141.47	141.47	0.01%	3,158,385
Nov 10, 2026	138.68	142.62	138.47	141.45	141.45	-0.85%	4,066,132
Nov 9, 2026	142.55	145.18	139.44	142.66	142.66	-3.87%	6,502,234
Nov 6, 2026	148.35	149.41	146.70	148.41	148.41	0.13%	4,024,110
Nov 5, 2026	147.14	148.93	145.81	148.21	148.21	1.93%	5,382,843
Nov 4, 2026	153.22	154.49	142.96	145.41	145.41	-8.07%	11,885,140
Nov 3, 2026	157.45	158.52	156.51	158.17	158.17	0.83%	4,562,956
Nov 2, 2026	159.52	159.86	155.75	156.87	156.87	-7.08%	7,505,586
Oct 30, 2026	169.75	171.82	168.50	168.83	168.83	0.38%	5,076,411
Oct 29, 2026	164.31	168.40	163.35	168.19	168.19	0.97%	4,473,254
Oct 28, 2026	166.55	169.40	166.34	166.57	166.57	1.64%	5,517,793
Oct 27, 2026	165.68	166.73	162.69	163.88	163.88	-1.41%	3,602,285
Oct 26, 2026	166.16	168.68	164.14	166.23	166.23	-1.95%	5,595,101
Oct 23, 2026	166.17	169.96	166.04	169.53	169.53	4.32%	6,413,860
Oct 22, 2026	163.30	163.77	160.09	162.51	162.51	1.70%	4,400,097
Oct 21, 2026	159.41	161.28	157.33	159.80	159.80	-0.50%	5,942,374
Oct 20, 2026	162.70	162.77	155.75	160.61	160.61	-0.12%	7,573,789
Oct 19, 2026	159.00	162.99	158.76	160.81	160.81	-0.59%	3,913,580
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