USO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.02	74.34	72.87	73.28	73.28	-0.42%	11,610,839
Jun 26, 2025	73.63	74.68	73.09	73.59	73.59	0.38%	9,514,916
Jun 25, 2025	72.93	74.23	72.79	73.31	73.31	0.42%	12,401,009
Jun 24, 2025	73.34	73.86	71.97	73.00	73.00	-4.46%	16,119,604
Jun 23, 2025	83.25	83.57	76.41	76.41	76.41	-8.07%	50,659,363
Jun 20, 2025	82.25	83.38	81.86	83.12	83.12	1.03%	14,229,005
Jun 18, 2025	83.10	83.46	80.16	82.27	82.27	-0.04%	36,772,281
Jun 17, 2025	80.44	82.89	80.09	82.30	82.30	4.72%	26,239,280
Jun 16, 2025	79.01	79.60	76.25	78.59	78.59	-2.03%	40,622,391
Jun 13, 2025	80.47	81.14	78.64	80.22	80.22	6.89%	33,971,203
Jun 12, 2025	74.01	75.41	73.75	75.05	75.05	0.31%	11,696,874
Jun 11, 2025	73.02	75.32	72.80	74.82	74.82	4.50%	8,887,977
Jun 10, 2025	72.17	73.07	71.26	71.60	71.60	-0.62%	5,541,851
Jun 9, 2025	71.40	72.18	71.08	72.05	72.05	0.94%	2,893,872
Jun 6, 2025	70.36	71.52	70.36	71.38	71.38	2.07%	3,487,995
Jun 5, 2025	70.43	70.61	69.79	69.93	69.93	0.85%	2,668,184
Jun 4, 2025	70.00	70.56	68.64	69.34	69.34	-0.79%	6,455,231
Jun 3, 2025	69.62	70.50	69.37	69.89	69.89	0.49%	3,996,916
Jun 2, 2025	69.99	70.04	68.64	69.55	69.55	3.57%	7,125,107
May 30, 2025	67.10	67.25	65.96	67.15	67.15	-0.06%	8,793,170
May 29, 2025	67.63	67.64	66.78	67.19	67.19	-1.03%	4,856,870
May 28, 2025	68.33	68.96	67.83	67.89	67.89	0.91%	5,201,843
May 27, 2025	67.48	67.60	66.48	67.28	67.28	-1.04%	3,938,194
May 23, 2025	66.97	68.22	66.96	67.99	67.99	1.27%	4,285,422
May 22, 2025	66.88	67.55	66.57	67.14	67.14	-0.67%	3,512,517
May 21, 2025	69.14	69.16	67.57	67.59	67.59	-1.56%	5,467,394
May 20, 2025	68.37	68.80	67.78	68.66	68.66	0.22%	2,786,093
May 19, 2025	68.11	69.10	67.88	68.51	68.51	0.60%	5,136,884
May 16, 2025	67.83	68.54	67.42	68.10	68.10	0.75%	3,769,410
May 15, 2025	67.41	67.79	66.87	67.59	67.59	-1.66%	5,263,445
May 14, 2025	69.28	69.55	68.70	68.73	68.73	-1.24%	2,802,450
May 13, 2025	68.45	69.88	68.40	69.59	69.59	2.94%	4,728,018
May 12, 2025	69.08	69.28	67.48	67.60	67.60	1.49%	4,861,861
May 9, 2025	65.96	66.82	65.87	66.61	66.61	1.54%	4,361,322
May 8, 2025	64.44	65.74	64.43	65.60	65.60	3.29%	4,643,878
May 7, 2025	64.41	64.67	63.26	63.51	63.51	-1.69%	4,011,343
May 6, 2025	64.70	65.41	64.46	64.60	64.60	3.58%	5,745,694
May 5, 2025	62.85	63.02	61.75	62.37	62.37	-2.56%	4,867,076
May 2, 2025	64.53	64.60	63.11	64.01	64.01	-0.79%	7,095,854
May 1, 2025	63.59	65.08	63.10	64.52	64.52	1.51%	10,673,864
Apr 30, 2025	65.45	65.72	63.30	63.56	63.56	-3.48%	10,236,275
Apr 29, 2025	66.69	66.81	65.83	65.85	65.85	-2.82%	4,650,027
Apr 28, 2025	68.87	69.04	67.17	67.76	67.76	-1.84%	3,232,717
Apr 25, 2025	68.05	69.18	68.04	69.03	69.03	0.83%	3,272,184
Apr 24, 2025	68.65	68.86	67.70	68.46	68.46	0.60%	4,336,560
Apr 23, 2025	68.99	69.81	67.19	68.05	68.05	-1.90%	8,908,454
Apr 22, 2025	68.89	70.27	68.72	69.37	69.37	1.09%	4,498,973
Apr 21, 2025	68.27	68.66	67.44	68.62	68.62	-1.24%	2,343,047
Apr 17, 2025	68.35	70.05	68.15	69.48	69.48	2.55%	4,776,754
Apr 16, 2025	66.99	67.97	66.99	67.75	67.75	1.91%	5,452,117