United States Oil Fund (USO)

124.58
-13.50 (-9.78%)
NYSE · Last Trade: Apr 9th, 12:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For United States Oil Fund (USO)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/2026119.06125.23118.06124.5852,387,735124.58
4/07/2026141.33143.98130.00138.0848,487,819138.08
4/06/2026138.51140.89136.38138.9428,232,018138.94
4/02/2026139.27140.00131.89137.9263,983,587137.92
4/01/2026124.86125.73122.48124.0945,197,581124.09
3/31/2026129.35130.93124.20127.2558,740,296127.25
3/30/2026126.84130.08126.31129.8340,158,426129.83
3/27/2026120.79125.30120.47124.2032,844,066124.20
3/26/2026116.73118.94115.20117.2642,340,180117.26
3/25/2026109.29114.25109.02113.3941,941,549113.39
3/24/2026115.22116.35112.77114.5448,498,363114.54
3/23/2026113.29114.45106.45110.5690,958,720110.56
3/20/2026118.96123.02118.33121.4349,988,278121.43
3/19/2026120.40125.19114.68117.3696,056,305117.36
3/18/2026121.03122.87117.45121.6770,357,236121.67
3/17/2026117.42119.13116.07118.8440,022,851118.84
3/16/2026116.93118.91114.36115.0366,583,353115.03
3/13/2026115.08121.15114.56119.8959,716,140119.89
3/12/2026115.69119.13113.91118.3993,384,726118.39
3/11/2026105.03108.36100.99108.0579,737,607108.05
3/10/2026107.13107.5694.23105.86135,347,435105.86
3/09/2026119.42124.0798.47104.33143,429,088104.33
3/06/2026105.38109.98104.53108.7768,721,973108.77
3/05/202694.4698.8394.0696.3147,162,64996.31
3/04/202690.2291.5989.1191.5628,375,71191.56
3/03/202694.1094.3787.3390.2050,197,11490.20
3/02/202687.6288.6483.2087.1941,563,04087.19
2/27/202682.0082.1280.5881.9512,164,71081.95
2/26/202678.1581.2478.0379.7718,719,55579.77
2/25/202680.1080.1479.3279.736,517,28679.73
2/24/202681.1981.2279.8080.7610,637,32780.76
2/23/202681.4981.9280.5080.905,932,44580.90
2/20/202680.5481.2480.1780.859,427,29480.85
2/19/202680.4381.2779.6981.1911,746,47681.19
2/18/202677.9279.6377.8479.4010,226,52779.40
2/17/202676.2176.4875.1875.739,312,89775.73
2/13/202676.1276.7275.6676.226,172,19876.22
2/12/202678.0078.0775.7176.387,432,41576.38
2/11/202679.6879.8378.2478.8910,307,44078.89
2/10/202678.3078.4477.2878.036,465,54878.03
2/09/202676.8378.6376.7978.023,187,72578.02
2/06/202676.2477.9976.1776.996,661,47276.99
2/05/202676.8677.3175.9476.695,938,48876.69
2/04/202676.5279.3776.2077.8817,490,44877.88
2/03/202675.8577.6475.6477.4710,877,71777.47
2/02/202675.5075.6774.4675.338,538,05675.33
1/30/202679.4479.9577.6579.5211,586,23479.52
1/29/202680.1180.3878.1779.1413,125,98279.14
1/28/202676.2676.7475.6376.626,324,33876.62
1/27/202673.9575.7173.6975.666,151,39675.66
1/26/202673.3673.7772.9473.484,481,09473.48
1/23/202673.7674.0573.3873.955,427,65573.95
1/22/202672.4372.5071.2771.824,964,96471.82
1/21/202672.8473.4672.6073.344,286,02373.34
1/20/202672.8073.1371.7171.867,552,16771.86
1/16/202672.3072.5271.5771.654,492,06371.65
1/15/202671.6071.7171.0071.134,736,85071.13
1/14/202674.2675.1671.4172.6117,217,24872.61
1/13/202672.7873.9472.7573.4810,673,89873.48
1/12/202670.9672.0070.4771.655,689,83371.65
1/09/202670.8871.9470.7770.785,925,12970.78