United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
67.60
+0.99 (1.49%)
At close: May 12, 2025, 4:00 PM
67.60
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.08 | 69.28 | 67.48 | 67.60 | 67.60 | 1.49% | 4,843,453 |
| 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 |
| Apr 15, 2025 | 66.47 | 66.92 | 65.92 | 66.48 | 66.48 | -0.27% | 1,779,225 |
| Apr 14, 2025 | 67.12 | 67.13 | 65.62 | 66.66 | 66.66 | 0.30% | 3,146,188 |
| Apr 11, 2025 | 64.65 | 66.79 | 64.50 | 66.46 | 66.46 | 1.75% | 4,386,236 |
| Apr 10, 2025 | 64.77 | 65.47 | 63.60 | 65.32 | 65.32 | -3.34% | 6,596,688 |
| Apr 9, 2025 | 61.73 | 68.05 | 60.67 | 67.58 | 67.58 | 6.69% | 15,312,979 |
| Apr 8, 2025 | 66.60 | 66.80 | 62.74 | 63.34 | 63.34 | -4.00% | 8,411,254 |
| Apr 7, 2025 | 65.64 | 69.20 | 64.94 | 65.98 | 65.98 | -2.86% | 7,869,110 |
| Apr 4, 2025 | 66.90 | 68.42 | 65.50 | 67.92 | 67.92 | -5.99% | 9,319,874 |
| Apr 3, 2025 | 72.16 | 72.70 | 71.44 | 72.25 | 72.25 | -7.06% | 6,279,831 |
| Apr 2, 2025 | 76.72 | 77.86 | 76.69 | 77.74 | 77.74 | 0.86% | 2,808,379 |
| Apr 1, 2025 | 77.60 | 78.01 | 76.88 | 77.08 | 77.08 | -0.32% | 2,753,906 |
| Mar 31, 2025 | 75.52 | 77.72 | 75.28 | 77.33 | 77.33 | 3.42% | 3,147,376 |
| Mar 28, 2025 | 75.52 | 75.54 | 74.54 | 74.77 | 74.77 | -0.94% | 2,430,345 |
| Mar 27, 2025 | 75.26 | 75.68 | 74.78 | 75.48 | 75.48 | 0.08% | 1,590,767 |
| Mar 26, 2025 | 75.34 | 75.94 | 75.13 | 75.42 | 75.42 | 0.80% | 2,473,383 |
| Mar 25, 2025 | 75.23 | 75.36 | 74.12 | 74.82 | 74.82 | -0.08% | 1,922,932 |
| Mar 24, 2025 | 74.13 | 74.98 | 73.94 | 74.88 | 74.88 | 1.48% | 2,755,331 |
| Mar 21, 2025 | 73.39 | 73.96 | 73.14 | 73.79 | 73.79 | 0.08% | 1,529,052 |
| Mar 20, 2025 | 72.23 | 73.80 | 72.04 | 73.73 | 73.73 | 1.81% | 2,523,115 |
| Mar 19, 2025 | 72.08 | 72.88 | 71.93 | 72.42 | 72.42 | 0.29% | 1,747,436 |
| Mar 18, 2025 | 73.39 | 73.49 | 71.97 | 72.21 | 72.21 | -0.69% | 2,738,996 |
| Mar 17, 2025 | 72.98 | 73.17 | 72.43 | 72.71 | 72.71 | 0.59% | 2,873,691 |
| Mar 14, 2025 | 71.89 | 72.43 | 71.65 | 72.28 | 72.28 | 0.92% | 2,054,592 |
| Mar 13, 2025 | 72.08 | 72.44 | 71.41 | 71.62 | 71.62 | -1.62% | 3,119,090 |
| Mar 12, 2025 | 72.32 | 72.97 | 72.04 | 72.80 | 72.80 | 1.89% | 2,389,060 |
| Mar 11, 2025 | 71.80 | 72.17 | 70.98 | 71.45 | 71.45 | 0.79% | 1,876,154 |
| Mar 10, 2025 | 72.06 | 72.25 | 70.74 | 70.89 | 70.89 | -1.66% | 1,758,005 |
| Mar 7, 2025 | 72.74 | 73.31 | 71.77 | 72.09 | 72.09 | 1.35% | 4,195,690 |
| Mar 6, 2025 | 71.37 | 72.02 | 70.49 | 71.13 | 71.13 | -0.41% | 3,038,746 |
| Mar 5, 2025 | 71.40 | 71.49 | 70.09 | 71.42 | 71.42 | -2.58% | 3,811,020 |
| Mar 4, 2025 | 72.75 | 73.62 | 71.71 | 73.31 | 73.31 | -0.01% | 2,030,596 |
| Mar 3, 2025 | 75.33 | 75.56 | 72.93 | 73.32 | 73.32 | -2.53% | 3,996,346 |