Get the Stockscreener App
69.05
0.36%
-0.205
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 December 12, 2025, is $69.05.
- 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 309.03% to $69.05 now.
- The 52-week high stock price for USO is $84.58, representing a 22.50% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for USO is $60.67, indicating a -12.13% decrease from the current share price, occurred on April 09, 2025.
- The closing price of United States Oil Fund (USO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $69.12 | $68.47 | $0.655 | 3,671,476.0 | -0.29% |
| Dec 11, 2025 | $69.28 | $68.31 | $0.97 | 8,456,799.0 | -1.83% |
| Dec 10, 2025 | $70.70 | $69.12 | $1.58 | 8,077,184.0 | +0.97% |
| Dec 09, 2025 | $70.42 | $69.66 | $0.76 | 3,098,409.0 | -0.89% |
| Dec 08, 2025 | $71.18 | $70.27 | $0.915 | 3,021,065.0 | -1.99% |
| Dec 05, 2025 | $72.34 | $71.31 | $1.03 | 4,310,430.0 | +0.74% |
| Dec 04, 2025 | $71.76 | $70.34 | $1.42 | 3,945,572.0 | +1.03% |
| Dec 03, 2025 | $71.30 | $70.37 | $0.93 | 3,121,145.0 | +0.66% |
| Dec 02, 2025 | $71.04 | $69.72 | $1.32 | 6,326,835.0 | -1.21% |
| Dec 01, 2025 | $71.33 | $70.61 | $0.72 | 4,449,643.0 | -0.01% |
| Nov 28, 2025 | $71.30 | $70.44 | $0.86 | 3,354,974.0 | +1.47% |
| Nov 26, 2025 | $70.19 | $69.05 | $1.14 | 3,192,327.0 | +1.14% |
| Nov 25, 2025 | $69.49 | $68.26 | $1.23 | 5,861,084.0 | -1.66% |
| Nov 24, 2025 | $70.59 | $68.85 | $1.74 | 4,131,002.0 | +1.62% |
| Nov 21, 2025 | $69.53 | $68.58 | $0.95 | 7,108,027.0 | -1.21% |
| Nov 20, 2025 | $71.79 | $70.02 | $1.77 | 5,523,480.0 | -1.03% |
| Nov 19, 2025 | $70.91 | $70.11 | $0.80 | 4,776,842.0 | -2.23% |
| Nov 18, 2025 | $72.68 | $70.91 | $1.77 | 5,323,991.0 | +1.68% |
| Nov 17, 2025 | $71.78 | $71.28 | $0.495 | 3,640,737.0 | -0.11% |
| Nov 14, 2025 | $71.96 | $71.13 | $0.8273 | 4,154,507.0 | +2.19% |
| Nov 13, 2025 | $70.54 | $69.84 | $0.695 | 4,150,312.0 | +0.09% |
| Nov 12, 2025 | $71.09 | $69.64 | $1.45 | 5,047,047.0 | -4.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.34 | $68.31 | $4.03 | 48,478,558.0 | -2.84% |
| 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% |
United States Oil Fund Stock (USO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.59 | $63.84 | $7.75 | 94,166,514.0 | -4.98% |
| Nov, 2023 | $76.72 | $67.45 | $9.27 | 96,705,097.0 | -6.50% |
| Oct, 2023 | $81.98 | $73.34 | $8.64 | 112,830,009.0 | -7.22% |
| Sep, 2023 | $83.29 | $75.94 | $7.35 | 68,097,217.0 | +7.73% |
| Aug, 2023 | $75.36 | $70.43 | $4.93 | 66,615,216.0 | +2.58% |
| Jul, 2023 | $73.29 | $63.12 | $10.17 | 46,561,846.0 | +15.14% |
| Jun, 2023 | $65.41 | $60.02 | $5.39 | 74,640,571.0 | +4.82% |
| May, 2023 | $66.93 | $59.78 | $7.15 | 91,114,889.0 | -10.18% |
| Apr, 2023 | $72.65 | $65.16 | $7.49 | 64,278,863.0 | +1.60% |
| Mar, 2023 | $70.52 | $57.83 | $12.69 | 110,416,424.0 | -1.15% |
| Feb, 2023 | $70.43 | $63.67 | $6.76 | 53,325,458.0 | -3.04% |
| Jan, 2023 | $72.25 | $63.93 | $8.32 | 53,176,534.0 | -1.13% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):