United States Oil Fund (USO)

128.95
+3.44 (2.74%)
NYSE· Last Trade: Jul 21st, 4:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For United States Oil Fund (USO)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/2026123.78126.57123.44125.516,682,054125.51
7/17/2026123.20124.88121.45123.965,953,886123.96
7/16/2026121.21121.43118.70119.303,975,609119.30
7/15/2026121.45121.87118.35121.386,313,597121.38
7/14/2026120.65121.37117.73120.1710,197,536120.17
7/13/2026111.89119.05111.71117.7912,930,877117.79
7/10/2026109.31110.90107.49108.704,488,397108.70
7/09/2026110.84110.90108.38109.015,496,725109.01
7/08/2026112.36115.00110.95112.2114,113,383112.21
7/07/2026105.67109.84105.49108.927,272,732108.92
7/06/2026104.53105.02103.66104.351,629,860104.35
7/02/2026102.85104.46102.42103.982,212,655103.98
7/01/2026104.55105.00103.14103.273,108,279103.27
6/30/2026108.15108.15105.12106.443,732,900106.44
6/29/2026106.65107.99106.19107.083,151,919107.08
6/26/2026105.83106.17104.07105.489,624,577105.48
6/25/2026106.03110.05105.86109.316,200,352109.31
6/24/2026106.29107.66105.65106.295,033,097106.29
6/23/2026110.92111.53110.06111.263,124,158111.26
6/22/2026112.63112.81111.13112.694,498,013112.69
6/18/2026112.47115.33110.48114.875,560,071114.87
6/17/2026115.44120.00114.13114.235,489,497114.23
6/16/2026116.34116.99113.31115.477,719,946115.47
6/15/2026119.84121.48119.02121.215,829,844121.21
6/12/2026127.03129.77125.30125.438,521,272125.43
6/11/2026134.27135.98127.87128.8312,132,784128.83
6/10/2026132.93136.61132.63134.307,342,667134.30
6/09/2026132.01133.04128.18131.309,291,784131.30
6/08/2026134.95136.53133.95135.154,562,241135.15
6/05/2026135.14135.20132.24133.024,653,855133.02
6/04/2026136.67137.05135.01136.744,184,043136.74
6/03/2026139.46141.42138.39140.864,743,649140.86
6/02/2026135.07137.67134.18137.273,665,119137.27
6/01/2026135.65138.91133.02135.5011,011,235135.50
5/29/20260.01130.32126.55129.098,226,600129.09
5/28/2026133.34133.84127.77130.787,520,502130.78
5/27/2026131.39133.58129.64131.038,376,912131.03
5/26/2026136.34138.69135.94137.007,552,645137.00
5/22/2026141.43143.78138.71140.927,541,326140.92
5/21/2026149.27150.25140.23142.5410,188,204142.54
5/20/2026149.45150.54141.96144.2711,560,153144.27
5/19/2026152.88153.50150.22152.965,502,711152.96
5/18/2026145.91154.08144.96149.2910,807,455149.29
5/15/2026145.55148.41145.17148.235,588,291148.23
5/14/2026140.93143.00140.59143.004,672,387143.00
5/13/2026143.92145.00141.27142.044,714,549142.04
5/12/2026143.83144.80143.09144.306,094,587144.30
5/11/2026136.69140.90135.86138.666,242,165138.66
5/08/2026132.37135.22132.14133.597,739,650133.59
5/07/2026128.77136.79127.38134.9715,861,612134.97
5/06/2026135.33136.63132.56133.9512,512,089133.95
5/05/2026143.91144.80142.14144.178,435,068144.17
5/04/2026143.85149.47142.23147.6115,141,104147.61
5/01/2026143.53143.85138.80142.8012,798,585142.80
4/30/2026146.32149.06144.48147.0910,592,643147.09
4/29/2026146.15151.63145.94150.6314,863,111150.63
4/28/2026138.85140.40138.02139.6011,907,585139.60
4/27/2026133.96136.49133.21134.726,964,003134.72
4/24/2026132.63133.87129.55132.4014,228,412132.40
4/23/2026131.26137.46129.87134.7219,147,474134.72
4/22/2026127.36131.01127.07129.4011,874,220129.40
4/21/2026121.51128.89121.03128.2523,247,330128.25