(USO)
AMEX: USO
· Real-Time Price · USD
72.99
-1.72 (-2.30%)
At close: Sep 11, 2025, 3:59 PM
72.95
-0.05%
After-hours: Sep 11, 2025, 07:59 PM EDT
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 73.19 | 73.55 | 72.93 | 73.00 | 73.00 | -2.29% | 3,868,010 |
| 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 |
| Aug 29, 2025 | 75.35 | 75.45 | 74.74 | 74.84 | 74.84 | -0.53% | 3,510,516 |
| Aug 28, 2025 | 74.94 | 75.67 | 74.11 | 75.24 | 75.24 | 0.75% | 3,522,006 |
| Aug 27, 2025 | 74.13 | 75.11 | 74.13 | 74.68 | 74.68 | 0.85% | 3,322,100 |
| Aug 26, 2025 | 74.58 | 75.12 | 73.85 | 74.05 | 74.05 | -2.24% | 3,174,400 |
| Aug 25, 2025 | 75.19 | 76.12 | 75.17 | 75.75 | 75.75 | 1.49% | 3,175,804 |
| Aug 22, 2025 | 74.28 | 74.73 | 74.12 | 74.64 | 74.64 | 0.69% | 4,873,347 |
| Aug 21, 2025 | 73.29 | 74.41 | 73.09 | 74.13 | 74.13 | 0.83% | 3,185,701 |
| Aug 20, 2025 | 73.16 | 73.63 | 72.59 | 73.52 | 73.52 | 1.69% | 3,858,807 |
| Aug 19, 2025 | 72.50 | 72.75 | 72.06 | 72.30 | 72.30 | -1.19% | 3,423,300 |
| Aug 18, 2025 | 72.35 | 73.63 | 71.81 | 73.17 | 73.17 | 0.51% | 5,247,900 |
| Aug 15, 2025 | 72.72 | 73.22 | 72.29 | 72.80 | 72.80 | -1.27% | 8,046,900 |
| Aug 14, 2025 | 73.36 | 73.78 | 72.88 | 73.74 | 73.74 | 1.77% | 4,551,100 |