Get the Stockscreener App
123.85
3.60%
-4.62
After Hours:
123.83
-0.02
-0.02%
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 April 14, 2026, is $123.85.
- 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 633.71% to $123.85 now.
- The 52-week high stock price for USO is $143.98, representing a 16.25% increase from the current share price, occurred on April 07, 2026.
- The 52-week low stock price for USO is $61.75, indicating a -50.14% decrease from the current share price, occurred on May 05, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $140.9 | $136.4 | $4.51 | 28,078,895.0 | +0.74% |
| Apr 02, 2026 | $140.0 | $131.9 | $8.11 | 63,720,763.0 | +11.15% |
| Apr 01, 2026 | $125.7 | $122.5 | $3.25 | 44,984,984.0 | -2.48% |
| Mar 31, 2026 | $130.9 | $124.2 | $6.73 | 58,471,888.0 | -1.99% |
| Mar 30, 2026 | $130.1 | $126.3 | $3.77 | 39,643,044.0 | +4.53% |
| Mar 27, 2026 | $125.3 | $120.5 | $4.83 | 32,526,402.0 | +5.92% |
| Mar 26, 2026 | $118.9 | $115.2 | $3.74 | 41,988,507.0 | +3.41% |
| Mar 25, 2026 | $114.2 | $109.0 | $5.23 | 41,808,124.0 | -1.00% |
| Mar 24, 2026 | $116.3 | $112.8 | $3.58 | 47,870,501.0 | +3.60% |
| Mar 23, 2026 | $114.5 | $106.5 | $8.00 | 90,717,817.0 | -8.95% |
| Mar 20, 2026 | $123.0 | $118.3 | $4.69 | 48,760,739.0 | +3.47% |
| Mar 19, 2026 | $125.2 | $114.7 | $10.51 | 95,895,077.0 | -3.54% |
| Mar 18, 2026 | $122.9 | $117.5 | $5.42 | 69,395,604.0 | +2.38% |
| Mar 17, 2026 | $119.1 | $116.1 | $3.06 | 39,710,452.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $144.0 | $118.1 | $25.92 | 341,263,720.0 | -2.67% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):