USO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	71.33	72.34	71.31	71.92	71.92	0.74%	4,320,258
Dec 4, 2025	70.65	71.76	70.35	71.39	71.39	1.03%	3,954,360
Dec 3, 2025	70.75	71.30	70.37	70.66	70.66	0.66%	3,126,591
Dec 2, 2025	70.54	71.04	69.72	70.20	70.20	-1.21%	6,270,991
Dec 1, 2025	70.61	71.33	70.61	71.06	71.06	-0.01%	4,407,553
Nov 28, 2025	70.44	71.30	70.44	71.07	71.07	1.47%	3,329,031
Nov 26, 2025	69.07	70.19	69.05	70.04	70.04	1.14%	3,192,898
Nov 25, 2025	68.95	69.49	68.26	69.25	69.25	-1.66%	5,877,061
Nov 24, 2025	69.27	70.59	68.85	70.42	70.42	1.62%	4,545,266
Nov 21, 2025	69.27	69.53	68.58	69.30	69.30	-1.21%	7,119,182
Nov 20, 2025	71.27	71.79	70.02	70.15	70.15	-1.03%	5,536,297
Nov 19, 2025	70.48	70.91	70.11	70.88	70.88	-2.23%	4,790,201
Nov 18, 2025	71.32	72.68	70.91	72.50	72.50	1.68%	5,342,950
Nov 17, 2025	71.60	71.78	71.29	71.30	71.30	-0.11%	3,647,372
Nov 14, 2025	71.32	71.96	71.13	71.38	71.38	2.19%	4,159,910
Nov 13, 2025	70.50	70.54	69.85	69.85	69.85	0.09%	4,174,730
Nov 12, 2025	71.09	71.09	69.64	69.79	69.79	-4.03%	5,070,757
Nov 11, 2025	72.43	73.07	72.43	72.72	72.72	1.45%	3,677,223
Nov 10, 2025	71.59	71.77	70.86	71.68	71.68	0.59%	2,525,514
Nov 7, 2025	71.28	71.45	70.72	71.26	71.26	0.54%	3,627,105
Nov 6, 2025	70.62	71.11	70.13	70.88	70.88	-0.21%	4,127,304
Nov 5, 2025	71.68	72.46	70.94	71.03	71.03	-1.25%	3,309,190
Nov 4, 2025	71.92	72.52	71.78	71.93	71.93	-1.11%	3,196,203
Nov 3, 2025	72.56	73.20	72.06	72.74	72.74	0.25%	4,473,626
Oct 31, 2025	72.57	72.89	72.01	72.56	72.56	1.19%	7,030,335
Oct 30, 2025	71.39	72.35	71.16	71.71	71.71	-0.13%	2,787,193
Oct 29, 2025	71.81	72.64	71.74	71.80	71.80	0.57%	4,418,033
Oct 28, 2025	72.05	72.33	71.14	71.39	71.39	-2.37%	4,540,343
Oct 27, 2025	73.21	73.82	72.77	73.12	73.12	-0.08%	4,563,054
Oct 24, 2025	73.67	74.25	73.09	73.18	73.18	-0.15%	6,467,343
Oct 23, 2025	73.11	73.99	72.86	73.29	73.29	3.77%	9,561,330
Oct 22, 2025	69.52	71.18	69.33	70.63	70.63	3.46%	14,092,799
Oct 21, 2025	68.05	69.14	67.04	68.27	68.27	0.65%	10,824,446
Oct 20, 2025	66.98	67.90	66.98	67.83	67.83	-0.22%	6,113,002
Oct 17, 2025	67.72	68.16	67.44	67.98	67.98	0.25%	5,517,884
Oct 16, 2025	69.12	69.23	67.53	67.81	67.81	-1.71%	7,635,812
Oct 15, 2025	69.71	69.86	68.71	68.99	68.99	-0.01%	4,069,304
Oct 14, 2025	69.15	69.60	68.51	69.00	69.00	-1.82%	5,106,912
Oct 13, 2025	70.31	70.89	69.90	70.28	70.28	1.28%	4,026,863
Oct 10, 2025	70.77	71.37	69.30	69.39	69.39	-4.30%	8,290,934
Oct 9, 2025	73.81	73.91	72.24	72.51	72.51	-1.39%	4,670,945
Oct 8, 2025	73.52	74.13	73.25	73.53	73.53	0.45%	4,321,112
Oct 7, 2025	72.48	73.23	72.22	73.20	73.20	0.45%	4,845,818
Oct 6, 2025	72.43	73.16	72.24	72.87	72.87	1.62%	5,435,365
Oct 3, 2025	71.77	72.30	71.63	71.71	71.71	0.24%	6,656,999
Oct 2, 2025	72.28	72.96	71.28	71.54	71.54	-2.19%	6,317,193
Oct 1, 2025	72.65	73.49	72.46	73.14	73.14	-0.83%	6,348,575
Sep 30, 2025	73.87	74.35	73.40	73.75	73.75	-1.13%	7,709,063
Sep 29, 2025	75.43	75.50	74.32	74.59	74.59	-3.16%	6,341,186
Sep 26, 2025	77.06	78.32	76.93	77.02	77.02	0.04%	5,918,355