Get the Stockscreener App
0.69%
U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock Stock (USBpS) Price History
The historical daily chart and data for U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock stock (USBpS), show that the latest closing stock price as of October 14, 2026, is $15.92.
- U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock all-time high stock price is $20.31, occurred on September 29, 2025.
- The lowest U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock stock price recorded was $15.54 on October 07, 2026. Since then, U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock's stock price has risen over 2.45% to $15.92 now.
- The 52-week high stock price for USBpS is $19.79, representing a 24.31% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for USBpS is $15.54, indicating a -2.39% decrease from the current share price, occurred on October 07, 2026.
- The closing price of U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock (USBpS) stock in the beginning of 2025 was $20.13. The stock closed the year at $18.16, a loss of over -9.79% for the year.
The table below shows more information about USBpS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $16.00 | $15.72 | $0.28 | 156,480.0 | -0.69% |
| Oct 13, 2026 | $16.04 | $15.60 | $0.44 | 56,681.0 | +1.14% |
| Oct 12, 2026 | $15.86 | $15.66 | $0.1994 | 63,024.0 | +0.32% |
| Oct 09, 2026 | $15.87 | $15.63 | $0.24 | 66,194.0 | +0.45% |
| Oct 08, 2026 | $15.78 | $15.62 | $0.1599 | 103,658.0 | -0.51% |
| Oct 07, 2026 | $15.85 | $15.54 | $0.31 | 58,462.0 | -0.44% |
| Oct 06, 2026 | $15.92 | $15.77 | $0.15 | 84,836.0 | -0.25% |
| Oct 05, 2026 | $16.20 | $15.81 | $0.39 | 62,879.0 | -1.36% |
| Oct 02, 2026 | $16.48 | $16.06 | $0.42 | 59,530.0 | -0.62% |
| Oct 01, 2026 | $16.36 | $15.91 | $0.45 | 48,189.0 | -0.55% |
| Sep 30, 2026 | $16.33 | $15.85 | $0.48 | 94,556.0 | +0.18% |
| Sep 29, 2026 | $16.46 | $15.81 | $0.65 | 96,205.0 | -1.09% |
| Sep 28, 2026 | $16.61 | $16.36 | $0.2542 | 61,906.0 | -1.14% |
| Sep 25, 2026 | $16.78 | $16.53 | $0.2461 | 48,286.0 | -0.18% |
| Sep 24, 2026 | $16.78 | $16.52 | $0.2599 | 31,986.0 | +0.06% |
| Sep 23, 2026 | $16.81 | $16.44 | $0.37 | 29,728.0 | -0.24% |
| Sep 22, 2026 | $16.90 | $16.66 | $0.235 | 67,633.0 | -0.48% |
| Sep 21, 2026 | $17.38 | $16.78 | $0.5983 | 27,180.0 | -0.41% |
| Sep 18, 2026 | $17.13 | $16.77 | $0.36 | 31,668.0 | -0.12% |
| Sep 17, 2026 | $17.00 | $16.76 | $0.24 | 58,819.0 | -0.18% |
| Sep 16, 2026 | $17.01 | $16.32 | $0.69 | 146,341.0 | +3.42% |
| Sep 15, 2026 | $16.67 | $16.11 | $0.5614 | 173,836.0 | -1.27% |
U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock Stock (USBpS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USBpS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock stock price history provides a foundation for understanding how the company's stock has evolved over time.
U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock Stock (USBpS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $16.48 | $15.54 | $0.94 | 759,933.0 | -2.51% |
| Sep, 2026 | $17.38 | $15.81 | $1.56 | 1,635,770.0 | -3.66% |
| Aug, 2026 | $17.41 | $16.88 | $0.5266 | 759,065.0 | -1.68% |
| Jul, 2026 | $17.56 | $17.06 | $0.498 | 1,060,648.0 | -1.09% |
| Jun, 2026 | $17.80 | $17.25 | $0.5491 | 1,360,082.0 | -1.08% |
| May, 2026 | $18.00 | $17.36 | $0.64 | 879,271.0 | -1.23% |
| Apr, 2026 | $18.14 | $17.37 | $0.77 | 798,465.0 | +2.82% |
| Mar, 2026 | $18.68 | $17.34 | $1.34 | 743,653.0 | -6.82% |
| Feb, 2026 | $18.81 | $18.28 | $0.53 | 656,444.0 | +0.76% |
| Jan, 2026 | $18.90 | $18.23 | $0.6693 | 1,031,489.0 | +1.76% |
U.S. Bancorp Depositary Shares, each representing a 1/1, 000th interest in a share of Series O Non- Cumulative Perpetual Preferred Stock Stock (USBpS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.57 | $18.11 | $0.46 | 1,479,796.0 | +0.43% |
| Nov, 2025 | $19.23 | $18.12 | $1.11 | 870,713.0 | -3.66% |
| Oct, 2025 | $20.16 | $19.10 | $1.06 | 687,053.0 | -3.19% |
| Sep, 2025 | $20.31 | $19.74 | $0.57 | 238,947.0 | +0.00% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):