(USO)
AMEX: USO
· Real-Time Price · USD
72.80
-0.94 (-1.27%)
At close: Aug 15, 2025, 3:59 PM
72.73
-0.08%
After-hours: Aug 15, 2025, 07:58 PM EDT
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.72 | 73.22 | 72.29 | 72.80 | 72.80 | -1.27% | 8,036,191 |
| Aug 14, 2025 | 73.36 | 73.78 | 72.88 | 73.74 | 73.74 | 1.77% | 4,551,100 |
| Aug 13, 2025 | 72.78 | 72.83 | 71.56 | 72.46 | 72.46 | -0.67% | 5,653,506 |
| Aug 12, 2025 | 73.22 | 73.58 | 72.80 | 72.95 | 72.95 | -1.15% | 2,939,130 |
| Aug 11, 2025 | 73.94 | 74.23 | 73.36 | 73.80 | 73.80 | 0.68% | 3,307,628 |
| Aug 8, 2025 | 73.93 | 74.40 | 72.39 | 73.30 | 73.30 | -0.16% | 5,793,413 |
| Aug 7, 2025 | 74.06 | 74.54 | 73.42 | 73.42 | 73.42 | -0.50% | 3,578,442 |
| Aug 6, 2025 | 76.31 | 76.84 | 73.32 | 73.79 | 73.79 | -1.64% | 8,908,703 |
| Aug 5, 2025 | 75.51 | 75.75 | 74.89 | 75.02 | 75.02 | -1.43% | 5,894,046 |
| Aug 4, 2025 | 75.64 | 77.16 | 75.46 | 76.11 | 76.11 | -1.74% | 5,326,706 |
| Aug 1, 2025 | 79.71 | 79.83 | 77.19 | 77.46 | 77.46 | -2.68% | 7,087,114 |
| Jul 31, 2025 | 79.86 | 80.42 | 78.92 | 79.59 | 79.59 | -1.79% | 3,817,100 |
| Jul 30, 2025 | 80.16 | 81.13 | 79.73 | 81.04 | 81.04 | 1.55% | 4,957,408 |
| Jul 29, 2025 | 77.45 | 80.24 | 77.34 | 79.80 | 79.80 | 3.41% | 7,928,205 |
| Jul 28, 2025 | 76.70 | 77.24 | 76.21 | 77.17 | 77.17 | 3.10% | 3,796,800 |
| Jul 25, 2025 | 76.11 | 76.11 | 74.80 | 74.85 | 74.85 | -1.63% | 3,287,407 |
| Jul 24, 2025 | 75.87 | 76.34 | 75.15 | 76.09 | 76.09 | 1.08% | 5,938,400 |
| Jul 23, 2025 | 74.81 | 75.33 | 74.44 | 75.28 | 75.28 | -0.09% | 4,811,523 |
| Jul 22, 2025 | 75.06 | 75.47 | 74.55 | 75.35 | 75.35 | -0.32% | 3,946,300 |
| Jul 21, 2025 | 75.62 | 75.91 | 74.99 | 75.59 | 75.59 | -0.45% | 2,884,823 |