Get the Stockscreener App
144.17
2.33%
-3.44
Pre-market:
134.75
-9.42
-6.53%
United States Oil Fund Stock (USO) Price History
The historical daily chart and data for United States Oil Fund stock (USO), show that the latest closing stock price as of May 05, 2026, is $144.17.
- United States Oil Fund all-time high stock price is $315.52, occurred on June 20, 2014.
- The lowest United States Oil Fund stock price recorded was $16.88 on April 28, 2020. Since then, United States Oil Fund's stock price has risen over 754.09% to $144.17 now.
- The 52-week high stock price for USO is $151.63, representing a 5.17% increase from the current share price, occurred on April 29, 2026.
- The 52-week low stock price for USO is $63.26, indicating a -56.12% decrease from the current share price, occurred on May 07, 2025.
- The closing price of United States Oil Fund (USO) stock in the beginning of 2025 was $54.86. The stock closed the year at $70.11, a gain of over 27.80% for the year.
The table below shows more information about USO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $144.8 | $142.1 | $2.66 | 8,168,939.0 | -2.33% |
| May 04, 2026 | $149.5 | $142.2 | $7.24 | 15,066,021.0 | +3.37% |
| May 01, 2026 | $143.8 | $138.8 | $5.05 | 12,719,618.0 | -2.92% |
| Apr 30, 2026 | $149.1 | $144.5 | $4.58 | 10,443,677.0 | -2.35% |
| Apr 29, 2026 | $151.6 | $145.9 | $5.69 | 14,698,805.0 | +7.90% |
| Apr 28, 2026 | $140.4 | $138.0 | $2.38 | 11,839,653.0 | +3.62% |
| Apr 27, 2026 | $136.5 | $133.2 | $3.28 | 6,921,171.0 | +1.75% |
| Apr 24, 2026 | $133.9 | $129.6 | $4.32 | 14,144,584.0 | -1.72% |
| Apr 23, 2026 | $137.5 | $129.9 | $7.59 | 18,957,063.0 | +4.11% |
| Apr 22, 2026 | $131.0 | $127.1 | $3.94 | 11,824,465.0 | +0.90% |
| Apr 21, 2026 | $128.9 | $121.0 | $7.86 | 22,980,477.0 | +5.71% |
| Apr 20, 2026 | $122.9 | $119.4 | $3.48 | 15,043,909.0 | +4.55% |
| Apr 17, 2026 | $116.9 | $110.3 | $6.53 | 37,869,240.0 | -7.79% |
| Apr 16, 2026 | $128.3 | $124.0 | $4.23 | 13,313,676.0 | +2.65% |
| Apr 15, 2026 | $125.2 | $122.3 | $2.91 | 13,760,895.0 | -1.02% |
| Apr 14, 2026 | $127.2 | $122.9 | $4.32 | 14,096,841.0 | -3.60% |
| Apr 13, 2026 | $133.5 | $127.2 | $6.37 | 22,116,469.0 | +2.92% |
| Apr 10, 2026 | $127.8 | $124.0 | $3.80 | 15,934,768.0 | -1.69% |
| Apr 09, 2026 | $129.6 | $123.1 | $6.58 | 43,911,605.0 | +1.91% |
| Apr 08, 2026 | $125.2 | $118.1 | $7.17 | 51,835,691.0 | -9.78% |
| Apr 07, 2026 | $144.0 | $130.0 | $13.98 | 42,486,863.0 | -0.62% |
United States Oil Fund Stock (USO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Oil Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Oil Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Oil Fund Stock (USO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $149.5 | $138.8 | $10.67 | 44,123,517.0 | -1.99% |
| Apr, 2026 | $151.6 | $110.3 | $41.28 | 518,964,494.0 | +15.59% |
| Mar, 2026 | $130.9 | $83.20 | $47.73 | 1,412,746,628.0 | +55.28% |
| Feb, 2026 | $82.12 | $74.46 | $7.66 | 177,400,000.0 | +3.06% |
| Jan, 2026 | $80.38 | $67.34 | $13.03 | 139,199,741.0 | +14.98% |
United States Oil Fund Stock (USO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.34 | $65.98 | $6.36 | 97,726,861.0 | -1.87% |
| Nov, 2025 | $73.20 | $68.26 | $4.94 | 81,161,320.0 | -2.05% |
| Oct, 2025 | $74.25 | $66.98 | $7.27 | 143,043,032.0 | -1.61% |
| Sep, 2025 | $78.32 | $71.96 | $6.36 | 105,147,070.0 | -1.46% |
| Aug, 2025 | $79.83 | $71.56 | $8.27 | 97,983,917.0 | -5.97% |
| Jul, 2025 | $81.13 | $73.32 | $7.81 | 109,841,330.0 | +8.86% |
| Jun, 2025 | $83.57 | $68.64 | $14.93 | 308,381,982.0 | +8.88% |
| May, 2025 | $69.88 | $61.75 | $8.13 | 106,212,565.0 | +5.65% |
| Apr, 2025 | $78.01 | $60.67 | $17.34 | 119,035,993.0 | -17.81% |
| Mar, 2025 | $77.72 | $70.09 | $7.63 | 52,367,208.0 | +2.81% |
| Feb, 2025 | $78.77 | $73.41 | $5.36 | 52,348,236.0 | -3.59% |
| Jan, 2025 | $84.58 | $76.76 | $7.82 | 61,824,162.0 | +3.27% |
United States Oil Fund Stock (USO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.27 | $69.99 | $5.28 | 45,304,487.0 | +4.48% |
| Nov, 2024 | $75.56 | $69.56 | $6.00 | 57,240,262.0 | -2.01% |
| Oct, 2024 | $79.31 | $69.14 | $10.17 | 114,315,441.0 | +4.52% |
| Sep, 2024 | $73.86 | $66.02 | $7.84 | 64,868,654.0 | -5.95% |
| Aug, 2024 | $79.17 | $71.73 | $7.44 | 72,791,152.0 | -4.37% |
| Jul, 2024 | $82.60 | $74.00 | $8.60 | 49,322,019.0 | -2.32% |
| Jun, 2024 | $80.04 | $70.44 | $9.60 | 41,009,897.0 | +6.38% |
| May, 2024 | $78.38 | $73.88 | $4.50 | 62,968,712.0 | -4.54% |
| Apr, 2024 | $83.41 | $77.57 | $5.84 | 106,438,348.0 | -0.44% |
| Mar, 2024 | $78.94 | $72.37 | $6.57 | 72,193,473.0 | +7.32% |
| Feb, 2024 | $74.74 | $66.85 | $7.89 | 91,055,695.0 | +3.44% |
| Jan, 2024 | $73.19 | $65.48 | $7.71 | 109,986,254.0 | +6.41% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):