United States Oil Fund (USO)

133.02
+0.00 (0.00%)
NYSE· Last Trade: Jun 8th, 8:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For United States Oil Fund (USO)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2026135.14135.20132.24133.024,653,855133.02
6/04/2026136.67137.05135.01136.744,184,043136.74
6/03/2026139.46141.42138.39140.864,743,449140.86
6/02/2026135.07137.67134.18137.273,664,968137.27
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
5/13/2026143.92145.00141.27142.044,714,506142.04
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
5/06/2026135.33136.63132.56133.9512,512,076133.95
5/05/2026143.91144.80142.14144.178,495,535144.17
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
4/20/2026119.84122.88119.40121.3215,205,204121.32
4/17/2026114.73116.87110.34116.0438,315,306116.04
4/16/2026124.07128.28124.05125.8413,424,775125.84
4/15/2026123.25125.24122.33122.5913,904,387122.59
4/14/2026127.10127.23122.91123.8514,332,599123.85
4/13/2026133.37133.53127.16128.4722,273,638128.47
4/10/2026125.61127.78123.98124.8216,178,967124.82
4/09/2026127.19129.64123.06126.9644,159,767126.96
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
3/31/2026129.35130.93124.20127.2558,740,299127.25
3/30/2026126.84130.08126.31129.8340,158,426129.83
3/27/2026120.79125.30120.47124.2032,844,066124.20
3/26/2026116.73118.94115.20117.2642,338,754117.26
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
3/19/2026120.40125.19114.68117.3696,056,300117.36
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
3/11/2026105.03108.35100.99108.0579,737,547108.05
3/10/2026107.13107.5694.23105.86135,651,200105.86
3/09/2026119.42124.0798.47104.33143,428,988104.33