Get the Stockscreener App
140.92
1.14%
-1.62
After Hours:
143.84
2.92
+2.07%
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 22, 2026, is $140.92.
- 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 734.83% to $140.92 now.
- The 52-week high stock price for USO is $154.08, representing a 9.34% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for USO is $65.96, indicating a -53.19% decrease from the current share price, occurred on May 30, 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 22, 2026 | $143.8 | $138.7 | $5.07 | 7,358,678.0 | -1.14% |
| May 21, 2026 | $150.3 | $140.2 | $10.03 | 10,095,056.0 | -1.20% |
| May 20, 2026 | $150.5 | $142.0 | $8.58 | 11,494,321.0 | -5.68% |
| May 19, 2026 | $153.5 | $150.2 | $3.28 | 5,455,229.0 | +2.46% |
| May 18, 2026 | $154.1 | $145.0 | $9.12 | 10,755,826.0 | +0.72% |
| May 15, 2026 | $148.4 | $145.2 | $3.24 | 5,547,577.0 | +3.66% |
| May 14, 2026 | $143.0 | $140.6 | $2.41 | 4,624,069.0 | +0.68% |
| May 13, 2026 | $145.0 | $141.3 | $3.73 | 4,682,455.0 | -1.57% |
| May 12, 2026 | $144.8 | $143.1 | $1.71 | 6,047,339.0 | +4.07% |
| May 11, 2026 | $140.9 | $135.9 | $5.04 | 6,209,928.0 | +3.80% |
| May 08, 2026 | $135.2 | $132.1 | $3.08 | 7,675,211.0 | -1.02% |
| May 07, 2026 | $136.8 | $127.4 | $9.41 | 15,384,778.0 | +0.76% |
| May 06, 2026 | $136.6 | $132.6 | $4.07 | 12,420,885.0 | -7.09% |
| 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% |
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 | $154.1 | $127.4 | $26.70 | 151,064,608.0 | -4.19% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):