United States Oil Fund USO
NYSEArca
$145.66+2.31 (+1.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145.66 | +1.61% | $147.17 | $147.88 | $145.33 | 3.30M |
| 2026-09-29 | $143.35 | -4.44% | $145.43 | $147.61 | $143.30 | 7.17M |
| 2026-09-28 | $150.01 | +1.13% | $151.89 | $153.99 | $146.77 | 9.28M |
| 2026-09-25 | $148.33 | -3.11% | $149.81 | $151.56 | $147.18 | 7.19M |
| 2026-09-24 | $153.09 | +2.86% | $151.11 | $155.60 | $150.08 | 9.59M |
| 2026-09-23 | $148.83 | +3.30% | $146.76 | $149.34 | $146.34 | 5.89M |
| 2026-09-22 | $144.08 | -2.75% | $145.41 | $148.02 | $142.67 | 8.43M |
| 2026-09-21 | $148.16 | -3.68% | $148.88 | $149.71 | $146.64 | 5.55M |
| 2026-09-18 | $153.82 | -0.96% | $156.85 | $157.55 | $153.37 | 4.41M |
| 2026-09-17 | $155.31 | -0.55% | $154.10 | $156.67 | $153.79 | 4.28M |
| 2026-09-16 | $156.17 | -3.52% | $159.31 | $159.36 | $154.00 | 5.76M |
| 2026-09-15 | $161.86 | +3.32% | $158.35 | $163.35 | $158.26 | 6.90M |
| 2026-09-14 | $156.66 | +1.14% | $159.43 | $160.27 | $154.77 | 7.69M |
| 2026-09-11 | $154.90 | -2.20% | $152.50 | $155.02 | $152.35 | 6.71M |
| 2026-09-10 | $158.38 | +5.61% | $154.78 | $158.88 | $152.48 | 10.10M |
| 2026-09-09 | $149.97 | +2.70% | $148.80 | $150.04 | $147.76 | 5.52M |
| 2026-09-08 | $146.03 | +2.87% | $144.60 | $146.23 | $143.01 | 6.27M |
| 2026-09-04 | $141.96 | -0.09% | $140.15 | $143.03 | $138.01 | 3.71M |
| 2026-09-03 | $142.09 | +0.67% | $142.12 | $143.46 | $140.97 | 4.04M |
| 2026-09-02 | $141.15 | +0.11% | $139.42 | $142.18 | $138.44 | 4.70M |
| 2026-09-01 | $141.00 | +5.46% | $137.19 | $141.04 | $136.09 | 8.19M |
| 2026-08-31 | $133.70 | +3.08% | $133.01 | $134.34 | $132.38 | 4.21M |
| 2026-08-28 | $129.70 | -0.24% | $128.13 | $130.14 | $128.00 | 2.12M |
| 2026-08-27 | $130.01 | +2.09% | $128.15 | $130.96 | $127.48 | 3.06M |
| 2026-08-26 | $127.35 | +0.95% | $125.47 | $129.46 | $125.41 | 3.35M |
| 2026-08-25 | $126.15 | -4.58% | $128.09 | $129.71 | $126.09 | 5.40M |
| 2026-08-24 | $132.21 | -1.80% | $133.50 | $133.74 | $131.15 | 3.43M |
| 2026-08-21 | $134.64 | +0.07% | $134.98 | $135.91 | $133.89 | 3.55M |
| 2026-08-20 | $134.54 | +2.77% | $134.71 | $135.17 | $133.14 | 4.43M |
| 2026-08-19 | $130.91 | +0.19% | $131.17 | $133.36 | $130.44 | 4.39M |
| 2026-08-18 | $130.66 | +0.28% | $131.61 | $132.25 | $130.14 | 4.33M |
| 2026-08-17 | $130.29 | +2.91% | $127.29 | $130.57 | $126.37 | 5.28M |
| 2026-08-14 | $126.60 | +1.26% | $124.79 | $126.92 | $124.17 | 3.85M |
| 2026-08-13 | $125.03 | -1.78% | $124.57 | $126.96 | $123.19 | 5.06M |
| 2026-08-12 | $127.30 | -0.24% | $126.64 | $127.83 | $125.86 | 3.61M |
| 2026-08-11 | $127.61 | +1.34% | $124.75 | $127.85 | $124.46 | 8.43M |
| 2026-08-10 | $125.92 | +6.73% | $122.09 | $126.28 | $122.06 | 5.18M |
| 2026-08-07 | $117.98 | -0.75% | $117.67 | $120.10 | $117.51 | 4.51M |
| 2026-08-06 | $118.87 | +3.47% | $116.46 | $119.73 | $116.19 | 5.34M |
| 2026-08-05 | $114.88 | -0.78% | $115.96 | $116.01 | $113.86 | 5.35M |
| 2026-08-04 | $115.78 | -5.19% | $117.00 | $117.62 | $114.86 | 7.62M |
| 2026-08-03 | $122.12 | -5.46% | $120.80 | $122.86 | $119.54 | 7.30M |
| 2026-07-31 | $129.17 | +1.33% | $130.18 | $130.98 | $127.95 | 4.68M |
| 2026-07-30 | $127.48 | -1.42% | $127.12 | $129.21 | $126.91 | 3.74M |
| 2026-07-29 | $129.31 | +7.32% | $128.46 | $130.30 | $128.01 | 7.87M |
| 2026-07-28 | $120.49 | -3.42% | $123.67 | $124.55 | $118.48 | 8.19M |
| 2026-07-27 | $124.76 | -8.73% | $128.66 | $128.66 | $124.58 | 9.42M |
| 2026-07-24 | $136.69 | -2.01% | $137.72 | $137.81 | $133.53 | 9.04M |
| 2026-07-23 | $139.49 | +5.93% | $138.52 | $142.33 | $138.15 | 12.73M |
| 2026-07-22 | $131.68 | +2.20% | $131.42 | $132.91 | $130.59 | 6.71M |
| 2026-07-21 | $128.85 | +2.66% | $128.92 | $129.40 | $127.50 | 6.08M |
| 2026-07-20 | $125.51 | +1.25% | $123.78 | $126.57 | $123.44 | 6.70M |
| 2026-07-17 | $123.96 | +3.91% | $123.20 | $124.88 | $121.45 | 5.95M |
| 2026-07-16 | $119.30 | -1.71% | $121.21 | $121.43 | $118.70 | 3.99M |
| 2026-07-15 | $121.38 | +1.01% | $121.45 | $121.87 | $118.35 | 6.33M |
| 2026-07-14 | $120.17 | +2.02% | $120.65 | $121.37 | $117.73 | 10.21M |
| 2026-07-13 | $117.79 | +8.36% | $111.89 | $119.05 | $111.71 | 13.02M |
| 2026-07-10 | $108.70 | -0.28% | $109.31 | $110.90 | $107.49 | 4.49M |
| 2026-07-09 | $109.01 | -2.85% | $110.84 | $110.90 | $108.38 | 5.52M |
| 2026-07-08 | $112.21 | +3.02% | $112.36 | $115.00 | $110.95 | 14.15M |
| 2026-07-07 | $108.92 | +4.38% | $105.67 | $109.84 | $105.49 | 7.31M |
| 2026-07-06 | $104.35 | +0.36% | $104.53 | $105.02 | $103.66 | 1.64M |
| 2026-07-02 | $103.98 | +0.69% | $102.85 | $104.46 | $102.42 | 2.20M |
| 2026-07-01 | $103.27 | -2.98% | $104.55 | $105.00 | $103.15 | 3.11M |
| 2026-06-30 | $106.44 | -0.60% | $108.15 | $108.15 | $105.12 | 3.74M |
| 2026-06-29 | $107.08 | +1.52% | $106.65 | $107.99 | $106.19 | 3.17M |
| 2026-06-26 | $105.48 | -3.50% | $105.83 | $106.17 | $104.07 | 9.62M |
| 2026-06-25 | $109.31 | +2.84% | $106.03 | $110.05 | $105.87 | 6.19M |
| 2026-06-24 | $106.29 | -4.47% | $106.29 | $107.66 | $105.65 | 5.04M |
| 2026-06-23 | $111.26 | -1.27% | $110.92 | $111.53 | $110.06 | 3.15M |
| 2026-06-22 | $112.69 | -1.90% | $112.63 | $112.81 | $111.13 | 4.52M |
| 2026-06-18 | $114.87 | +0.56% | $112.47 | $115.33 | $110.48 | 5.56M |
| 2026-06-17 | $114.23 | -1.07% | $115.44 | $120.00 | $114.13 | 5.50M |
| 2026-06-16 | $115.47 | -4.74% | $116.34 | $116.99 | $113.31 | 7.73M |
| 2026-06-15 | $121.21 | -3.36% | $119.84 | $121.48 | $119.02 | 5.84M |
| 2026-06-12 | $125.43 | -2.64% | $127.03 | $129.77 | $125.30 | 8.52M |
| 2026-06-11 | $128.83 | -4.07% | $134.27 | $135.98 | $127.87 | 12.19M |
| 2026-06-10 | $134.30 | +2.28% | $132.93 | $136.61 | $132.63 | 7.52M |
| 2026-06-09 | $131.30 | -2.85% | $132.01 | $133.04 | $128.18 | 9.32M |
| 2026-06-08 | $135.15 | +1.60% | $134.95 | $136.53 | $133.95 | 4.56M |
| 2026-06-05 | $133.02 | -2.72% | $135.14 | $135.20 | $132.24 | 4.65M |
| 2026-06-04 | $136.74 | -2.92% | $136.67 | $137.05 | $135.01 | 4.19M |
| 2026-06-03 | $140.86 | +2.62% | $139.46 | $141.42 | $138.39 | 4.77M |
| 2026-06-02 | $137.27 | +1.31% | $135.07 | $137.67 | $134.18 | 3.83M |
| 2026-06-01 | $135.50 | +4.97% | $135.65 | $138.91 | $133.02 | 11.05M |
| 2026-05-29 | $129.09 | -1.29% | $128.31 | $130.32 | $126.55 | 8.23M |
| 2026-05-28 | $130.78 | -0.19% | $133.34 | $133.84 | $127.77 | 7.53M |
| 2026-05-27 | $131.03 | -4.36% | $131.39 | $133.58 | $129.64 | 8.42M |
| 2026-05-26 | $137.00 | -2.78% | $136.34 | $138.70 | $135.94 | 7.57M |
| 2026-05-22 | $140.92 | -1.14% | $141.43 | $143.78 | $138.71 | 7.54M |