United States Oil Fund LP (USO)
AMEX: USO
· Real-Time Price · USD
74.58
-2.44 (-3.17%)
At close: Sep 29, 2025, 3:59 PM
74.15
-0.58%
Pre-market: Sep 30, 2025, 04:51 AM EDT
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 75.43 | 75.50 | 74.32 | 74.59 | 74.59 | -3.16% | 6,299,819 |
| Sep 26, 2025 | 77.06 | 78.32 | 76.93 | 77.02 | 77.02 | 0.04% | 5,918,355 |
| Sep 25, 2025 | 76.03 | 77.04 | 75.55 | 76.99 | 76.99 | 0.79% | 5,736,700 |
| Sep 24, 2025 | 75.88 | 76.69 | 75.58 | 76.39 | 76.39 | 1.79% | 3,939,925 |
| Sep 23, 2025 | 74.36 | 75.33 | 74.33 | 75.05 | 75.05 | 2.18% | 5,617,600 |
| Sep 22, 2025 | 72.80 | 73.59 | 72.72 | 73.45 | 73.45 | -0.10% | 2,787,110 |
| Sep 19, 2025 | 73.95 | 74.48 | 73.33 | 73.52 | 73.52 | -1.57% | 5,958,124 |
| Sep 18, 2025 | 75.12 | 75.66 | 74.28 | 74.69 | 74.69 | -0.37% | 4,176,200 |
| Sep 17, 2025 | 75.41 | 75.70 | 74.67 | 74.97 | 74.97 | -0.93% | 4,020,229 |
| Sep 16, 2025 | 75.08 | 75.86 | 74.80 | 75.67 | 75.67 | 1.94% | 5,063,900 |
| Sep 15, 2025 | 74.26 | 74.68 | 73.97 | 74.23 | 74.23 | 1.25% | 3,985,500 |
| Sep 12, 2025 | 74.17 | 74.45 | 73.26 | 73.31 | 73.31 | 0.42% | 4,990,117 |
| Sep 11, 2025 | 73.19 | 73.55 | 72.93 | 73.00 | 73.00 | -2.29% | 3,876,041 |
| Sep 10, 2025 | 74.00 | 75.05 | 73.79 | 74.71 | 74.71 | 1.80% | 6,039,045 |
| Sep 9, 2025 | 73.99 | 74.52 | 73.29 | 73.39 | 73.39 | 0.48% | 4,228,809 |
| Sep 8, 2025 | 73.49 | 73.54 | 72.57 | 73.04 | 73.04 | 0.56% | 3,943,300 |
| Sep 5, 2025 | 73.02 | 73.02 | 71.96 | 72.63 | 72.63 | -2.09% | 5,101,540 |
| Sep 4, 2025 | 73.87 | 74.55 | 73.75 | 74.18 | 74.18 | -0.87% | 4,503,109 |
| Sep 3, 2025 | 75.61 | 75.83 | 74.59 | 74.83 | 74.83 | -2.51% | 6,270,905 |
| Sep 2, 2025 | 76.08 | 76.96 | 75.67 | 76.76 | 76.76 | 2.57% | 5,380,800 |