United States Oil Fund LP (USO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 117.67 | 120.10 | 117.51 | 117.98 | -0.75% | 4,478,500 |
| 2026-08-06 | 116.46 | 119.73 | 116.19 | 118.87 | +3.47% | 5,341,900 |
| 2026-08-05 | 115.96 | 116.01 | 113.86 | 114.88 | -0.78% | 5,345,700 |
| 2026-08-04 | 117.00 | 117.62 | 114.86 | 115.78 | -5.19% | 7,619,300 |
| 2026-08-03 | 120.80 | 122.86 | 119.54 | 122.12 | -5.46% | 7,297,300 |
| 2026-07-31 | 130.18 | 130.98 | 127.95 | 129.17 | +1.33% | 4,676,600 |
| 2026-07-30 | 127.12 | 129.21 | 126.91 | 127.48 | -1.42% | 3,744,800 |
| 2026-07-29 | 128.46 | 130.30 | 128.01 | 129.31 | +7.32% | 7,865,600 |
| 2026-07-28 | 123.67 | 124.55 | 118.48 | 120.49 | -3.42% | 8,187,100 |
| 2026-07-27 | 128.66 | 128.66 | 124.58 | 124.76 | -8.73% | 9,422,500 |
| 2026-07-24 | 137.72 | 137.81 | 133.53 | 136.69 | -2.01% | 9,036,300 |
| 2026-07-23 | 138.52 | 142.33 | 138.15 | 139.49 | +5.93% | 12,732,100 |
| 2026-07-22 | 131.42 | 132.91 | 130.59 | 131.68 | +2.20% | 6,708,200 |
| 2026-07-21 | 128.92 | 129.40 | 127.50 | 128.85 | +2.66% | 6,079,700 |
| 2026-07-20 | 123.78 | 126.57 | 123.44 | 125.51 | +1.25% | 6,696,100 |
| 2026-07-17 | 123.20 | 124.88 | 121.45 | 123.96 | +3.91% | 5,953,900 |
| 2026-07-16 | 121.21 | 121.43 | 118.70 | 119.30 | -1.71% | 3,993,100 |
| 2026-07-15 | 121.45 | 121.87 | 118.35 | 121.38 | +1.01% | 6,332,500 |
| 2026-07-14 | 120.65 | 121.37 | 117.73 | 120.17 | +2.02% | 10,211,300 |
| 2026-07-13 | 111.89 | 119.05 | 111.71 | 117.79 | +8.36% | 13,024,300 |
| 2026-07-10 | 109.31 | 110.90 | 107.49 | 108.70 | -0.28% | 4,488,400 |
| 2026-07-09 | 110.84 | 110.90 | 108.38 | 109.01 | -2.85% | 5,521,900 |
| 2026-07-08 | 112.36 | 115.00 | 110.95 | 112.21 | +3.02% | 14,148,900 |
| 2026-07-07 | 105.67 | 109.84 | 105.49 | 108.92 | +4.38% | 7,307,100 |
| 2026-07-06 | 104.53 | 105.02 | 103.66 | 104.35 | +0.36% | 1,635,900 |
| 2026-07-02 | 102.85 | 104.46 | 102.42 | 103.98 | +0.69% | 2,203,900 |
| 2026-07-01 | 104.55 | 105.00 | 103.15 | 103.27 | -2.98% | 3,111,300 |
| 2026-06-30 | 108.15 | 108.15 | 105.12 | 106.44 | -0.60% | 3,736,500 |
| 2026-06-29 | 106.65 | 107.99 | 106.19 | 107.08 | +1.52% | 3,173,300 |
| 2026-06-26 | 105.83 | 106.17 | 104.07 | 105.48 | -3.50% | 9,624,500 |
| 2026-06-25 | 106.03 | 110.05 | 105.87 | 109.31 | +2.84% | 6,186,900 |
| 2026-06-24 | 106.29 | 107.66 | 105.65 | 106.29 | -4.47% | 5,035,500 |
| 2026-06-23 | 110.92 | 111.53 | 110.06 | 111.26 | -1.27% | 3,153,900 |
| 2026-06-22 | 112.63 | 112.81 | 111.13 | 112.69 | -1.90% | 4,524,400 |
| 2026-06-18 | 112.47 | 115.33 | 110.48 | 114.87 | +0.56% | 5,560,100 |
| 2026-06-17 | 115.44 | 120.00 | 114.13 | 114.23 | -1.07% | 5,504,000 |
| 2026-06-16 | 116.34 | 116.99 | 113.31 | 115.47 | -4.74% | 7,728,800 |
| 2026-06-15 | 119.84 | 121.48 | 119.02 | 121.21 | -3.36% | 5,839,100 |
| 2026-06-12 | 127.03 | 129.77 | 125.30 | 125.43 | -2.64% | 8,521,300 |
| 2026-06-11 | 134.27 | 135.98 | 127.87 | 128.83 | -4.07% | 12,187,300 |
| 2026-06-10 | 132.93 | 136.61 | 132.63 | 134.30 | +2.28% | 7,519,500 |
| 2026-06-09 | 132.01 | 133.04 | 128.18 | 131.30 | -2.85% | 9,321,500 |
| 2026-06-08 | 134.95 | 136.53 | 133.95 | 135.15 | +1.60% | 4,564,300 |
| 2026-06-05 | 135.14 | 135.20 | 132.24 | 133.02 | -2.72% | 4,653,800 |
| 2026-06-04 | 136.67 | 137.05 | 135.01 | 136.74 | -2.92% | 4,192,000 |
| 2026-06-03 | 139.46 | 141.42 | 138.39 | 140.86 | +2.62% | 4,766,200 |
| 2026-06-02 | 135.07 | 137.67 | 134.18 | 137.27 | +1.31% | 3,831,200 |
| 2026-06-01 | 135.65 | 138.91 | 133.02 | 135.50 | +4.97% | 11,053,300 |
| 2026-05-29 | 128.31 | 130.32 | 126.55 | 129.09 | -1.29% | 8,226,600 |
| 2026-05-28 | 133.34 | 133.84 | 127.77 | 130.78 | -0.19% | 7,533,300 |
| 2026-05-27 | 131.39 | 133.58 | 129.64 | 131.03 | -4.36% | 8,423,300 |
| 2026-05-26 | 136.34 | 138.70 | 135.94 | 137.00 | -2.78% | 7,574,200 |
| 2026-05-22 | 141.43 | 143.78 | 138.71 | 140.92 | -1.14% | 7,541,300 |
| 2026-05-21 | 149.27 | 150.26 | 140.23 | 142.54 | -1.20% | 10,203,800 |
| 2026-05-20 | 149.45 | 150.54 | 141.96 | 144.27 | -5.68% | 11,573,800 |
| 2026-05-19 | 152.88 | 153.50 | 150.22 | 152.96 | +2.46% | 5,514,800 |
| 2026-05-18 | 145.91 | 154.08 | 144.96 | 149.29 | +0.72% | 10,817,300 |
| 2026-05-15 | 145.55 | 148.41 | 145.17 | 148.23 | +3.66% | 5,588,300 |
| 2026-05-14 | 140.94 | 143.00 | 140.59 | 143.00 | +0.68% | 4,656,000 |
| 2026-05-13 | 143.92 | 145.00 | 141.27 | 142.04 | -1.57% | 4,719,900 |
| 2026-05-12 | 143.83 | 144.80 | 143.09 | 144.30 | +4.07% | 6,109,900 |
| 2026-05-11 | 136.69 | 140.90 | 135.86 | 138.66 | +3.80% | 6,252,800 |
| 2026-05-08 | 132.37 | 135.22 | 132.14 | 133.59 | -1.02% | 7,739,600 |
| 2026-05-07 | 128.77 | 136.79 | 127.38 | 134.97 | +0.76% | 15,902,200 |
| 2026-05-06 | 135.33 | 136.64 | 132.56 | 133.95 | -7.09% | 12,535,300 |
| 2026-05-05 | 143.91 | 144.80 | 142.14 | 144.17 | -2.33% | 8,551,000 |
| 2026-05-04 | 143.85 | 149.47 | 142.23 | 147.61 | +3.37% | 15,170,600 |
| 2026-05-01 | 143.53 | 143.85 | 138.80 | 142.80 | -2.92% | 12,798,600 |
| 2026-04-30 | 146.32 | 149.06 | 144.48 | 147.09 | -2.35% | 10,614,100 |
| 2026-04-29 | 146.15 | 151.63 | 145.94 | 150.63 | +7.90% | 14,903,300 |
| 2026-04-28 | 138.85 | 140.40 | 138.02 | 139.60 | +3.62% | 11,944,900 |
| 2026-04-27 | 133.96 | 136.49 | 133.21 | 134.72 | +1.75% | 7,019,600 |
| 2026-04-24 | 132.63 | 133.87 | 129.55 | 132.40 | -1.72% | 14,228,400 |
| 2026-04-23 | 131.26 | 137.46 | 129.87 | 134.72 | +4.11% | 19,181,600 |
| 2026-04-22 | 127.36 | 131.01 | 127.07 | 129.40 | +0.90% | 11,894,500 |
| 2026-04-21 | 121.51 | 128.89 | 121.03 | 128.25 | +5.71% | 23,309,500 |
| 2026-04-20 | 119.84 | 122.88 | 119.40 | 121.32 | +4.55% | 15,244,900 |
| 2026-04-17 | 114.73 | 116.87 | 110.35 | 116.04 | -7.79% | 38,315,300 |
| 2026-04-16 | 124.07 | 128.28 | 124.05 | 125.84 | +2.65% | 13,470,200 |
| 2026-04-15 | 123.25 | 125.24 | 122.33 | 122.59 | -1.02% | 13,952,800 |
| 2026-04-14 | 127.10 | 127.23 | 122.91 | 123.85 | -3.60% | 14,735,600 |
| 2026-04-13 | 133.37 | 133.53 | 127.16 | 128.47 | +2.92% | 22,427,800 |
| 2026-04-10 | 125.61 | 127.78 | 123.98 | 124.82 | -1.69% | 16,178,900 |
| 2026-04-09 | 127.19 | 129.64 | 123.06 | 126.96 | +1.91% | 44,214,800 |
| 2026-04-08 | 119.06 | 125.23 | 118.06 | 124.58 | -9.78% | 52,449,300 |
| 2026-04-07 | 141.33 | 143.98 | 130.00 | 138.08 | -0.62% | 50,936,400 |
| 2026-04-06 | 138.51 | 140.89 | 136.38 | 138.94 | +0.74% | 28,315,500 |
| 2026-04-02 | 139.27 | 140.00 | 131.89 | 137.92 | +11.15% | 63,983,600 |
| 2026-04-01 | 124.86 | 125.73 | 122.48 | 124.09 | -2.48% | 45,287,000 |
| 2026-03-31 | 129.35 | 130.93 | 124.20 | 127.25 | -1.99% | 58,856,900 |
| 2026-03-30 | 126.84 | 130.08 | 126.31 | 129.83 | +4.53% | 40,484,900 |
| 2026-03-27 | 120.79 | 125.30 | 120.47 | 124.20 | +5.92% | 32,843,700 |
| 2026-03-26 | 116.73 | 118.94 | 115.20 | 117.26 | +3.41% | 42,398,600 |
| 2026-03-25 | 109.29 | 114.25 | 109.02 | 113.39 | -1.00% | 41,976,300 |
| 2026-03-24 | 115.23 | 116.35 | 112.77 | 114.54 | +3.60% | 48,623,800 |
| 2026-03-23 | 113.29 | 114.45 | 106.45 | 110.56 | -8.95% | 91,139,700 |
| 2026-03-20 | 118.96 | 123.02 | 118.33 | 121.43 | +3.47% | 49,738,900 |
| 2026-03-19 | 120.40 | 125.19 | 114.68 | 117.36 | -3.54% | 96,157,300 |
| 2026-03-18 | 121.03 | 122.87 | 117.45 | 121.67 | +2.38% | 70,647,800 |
| 2026-03-17 | 117.42 | 119.13 | 116.07 | 118.84 | +3.31% | 40,127,600 |
| 2026-03-16 | 116.93 | 118.91 | 114.36 | 115.03 | -4.05% | 66,869,700 |
| 2026-03-13 | 115.08 | 121.15 | 114.56 | 119.89 | +1.27% | 59,716,000 |
| 2026-03-12 | 115.69 | 119.13 | 113.91 | 118.39 | +9.57% | 93,641,500 |
| 2026-03-11 | 105.03 | 108.36 | 100.99 | 108.05 | +2.07% | 80,928,900 |
| 2026-03-10 | 107.13 | 107.56 | 94.23 | 105.86 | +1.47% | 135,401,406 |
| 2026-03-09 | 119.42 | 124.07 | 98.47 | 104.33 | -4.08% | 143,771,906 |
| 2026-03-06 | 105.38 | 109.98 | 104.53 | 108.77 | +12.94% | 68,722,000 |
| 2026-03-05 | 94.46 | 98.83 | 94.06 | 96.31 | +5.19% | 47,311,300 |
| 2026-03-04 | 90.22 | 91.59 | 89.11 | 91.56 | +1.51% | 28,457,300 |
| 2026-03-03 | 94.10 | 94.37 | 87.33 | 90.20 | +3.45% | 50,397,900 |
| 2026-03-02 | 87.62 | 88.64 | 83.20 | 87.19 | +6.39% | 41,780,500 |
| 2026-02-27 | 82.00 | 82.12 | 80.58 | 81.95 | +2.73% | 12,164,700 |
| 2026-02-26 | 78.15 | 81.24 | 78.04 | 79.77 | +0.05% | 18,725,900 |
| 2026-02-25 | 80.10 | 80.14 | 79.32 | 79.73 | -1.28% | 6,547,300 |
| 2026-02-24 | 81.19 | 81.22 | 79.80 | 80.76 | -0.17% | 10,649,500 |
| 2026-02-23 | 81.49 | 81.92 | 80.50 | 80.90 | +0.06% | 5,941,200 |
| 2026-02-20 | 80.54 | 81.24 | 80.17 | 80.85 | -0.42% | 9,427,300 |
| 2026-02-19 | 80.43 | 81.27 | 79.69 | 81.19 | +2.25% | 11,768,000 |
| 2026-02-18 | 77.92 | 79.63 | 77.85 | 79.40 | +4.85% | 10,251,400 |
| 2026-02-17 | 76.21 | 76.48 | 75.18 | 75.73 | -0.64% | 9,329,600 |
| 2026-02-13 | 76.12 | 76.72 | 75.66 | 76.22 | -0.21% | 6,172,200 |
| 2026-02-12 | 78.00 | 78.07 | 75.71 | 76.38 | -3.18% | 7,442,600 |
| 2026-02-11 | 79.68 | 79.83 | 78.24 | 78.89 | +1.10% | 10,313,100 |
| 2026-02-10 | 78.30 | 78.44 | 77.28 | 78.03 | +0.01% | 6,542,000 |
| 2026-02-09 | 76.83 | 78.63 | 76.79 | 78.02 | +1.34% | 3,201,100 |
| 2026-02-06 | 76.24 | 77.99 | 76.17 | 76.99 | +0.39% | 6,661,500 |
| 2026-02-05 | 76.86 | 77.31 | 75.88 | 76.69 | -1.53% | 5,989,500 |
| 2026-02-04 | 76.52 | 79.37 | 76.20 | 77.88 | +0.53% | 17,514,900 |
| 2026-02-03 | 75.85 | 77.64 | 75.64 | 77.47 | +2.84% | 10,887,400 |
| 2026-02-02 | 75.50 | 75.67 | 74.46 | 75.33 | -5.27% | 8,544,400 |
| 2026-01-30 | 79.44 | 79.95 | 77.65 | 79.52 | +0.48% | 11,586,200 |
| 2026-01-29 | 80.11 | 80.38 | 78.17 | 79.14 | +3.29% | 13,188,800 |
| 2026-01-28 | 76.26 | 76.74 | 75.63 | 76.62 | +1.27% | 6,508,700 |
| 2026-01-27 | 73.95 | 75.71 | 73.69 | 75.66 | +2.97% | 6,164,600 |
| 2026-01-26 | 73.36 | 73.77 | 72.94 | 73.48 | -0.64% | 4,486,300 |
| 2026-01-23 | 73.76 | 74.05 | 73.38 | 73.95 | +2.97% | 5,427,600 |
| 2026-01-22 | 72.43 | 72.50 | 71.27 | 71.82 | -2.07% | 4,973,400 |
| 2026-01-21 | 72.84 | 73.46 | 72.60 | 73.34 | +2.06% | 4,291,300 |
| 2026-01-20 | 72.80 | 73.13 | 71.71 | 71.86 | +0.29% | 7,577,200 |
| 2026-01-16 | 72.30 | 72.52 | 71.57 | 71.65 | +0.73% | 4,492,100 |
| 2026-01-15 | 71.60 | 71.71 | 71.00 | 71.13 | -2.04% | 4,748,400 |
| 2026-01-14 | 74.26 | 75.16 | 71.41 | 72.61 | -1.18% | 17,618,100 |
| 2026-01-13 | 72.78 | 73.94 | 72.75 | 73.48 | +2.55% | 10,694,200 |
| 2026-01-12 | 70.96 | 72.00 | 70.47 | 71.65 | +1.23% | 5,703,400 |
| 2026-01-09 | 70.88 | 71.94 | 70.77 | 70.78 | +0.34% | 5,925,100 |
| 2026-01-08 | 68.79 | 70.65 | 68.39 | 70.54 | +4.06% | 6,558,600 |
| 2026-01-07 | 68.24 | 68.31 | 67.35 | 67.79 | -1.05% | 5,317,500 |
| 2026-01-06 | 70.60 | 70.74 | 68.46 | 68.51 | -2.44% | 5,432,900 |
| 2026-01-05 | 69.73 | 70.40 | 69.23 | 70.22 | +1.83% | 4,987,100 |
| 2026-01-02 | 68.43 | 69.15 | 68.15 | 68.96 | -0.29% | 5,012,300 |
| 2025-12-31 | 70.20 | 70.26 | 68.85 | 69.16 | -0.83% | 2,218,700 |
| 2025-12-30 | 70.28 | 70.33 | 69.65 | 69.74 | +0.19% | 2,324,200 |
| 2025-12-29 | 69.85 | 70.13 | 69.57 | 69.61 | +1.65% | 2,758,000 |
| 2025-12-26 | 69.66 | 69.76 | 68.18 | 68.48 | -2.45% | 4,224,500 |
| 2025-12-24 | 70.47 | 70.58 | 69.94 | 70.20 | -0.14% | 1,596,400 |
| 2025-12-23 | 69.62 | 70.36 | 69.45 | 70.30 | +0.82% | 3,517,300 |
| 2025-12-22 | 69.56 | 69.85 | 69.22 | 69.73 | +2.50% | 4,491,500 |
| 2025-12-19 | 67.74 | 68.20 | 67.44 | 68.03 | +1.25% | 4,003,300 |
| 2025-12-18 | 67.77 | 67.94 | 67.10 | 67.19 | -1.16% | 4,713,800 |
| 2025-12-17 | 67.22 | 68.06 | 66.83 | 67.98 | +2.74% | 7,398,000 |
| 2025-12-16 | 66.75 | 66.78 | 65.99 | 66.17 | -2.53% | 6,816,100 |
| 2025-12-15 | 68.49 | 68.53 | 67.61 | 67.89 | -1.34% | 6,298,800 |
| 2025-12-12 | 68.87 | 69.13 | 68.47 | 68.81 | -0.64% | 5,306,000 |
| 2025-12-11 | 68.59 | 69.29 | 68.31 | 69.25 | -1.83% | 8,487,500 |
| 2025-12-10 | 69.43 | 70.70 | 69.13 | 70.54 | +0.97% | 8,096,000 |
| 2025-12-09 | 70.38 | 70.42 | 69.66 | 69.86 | -0.89% | 3,111,311 |
| 2025-12-08 | 70.82 | 71.18 | 70.27 | 70.49 | -1.99% | 3,073,438 |
| 2025-12-05 | 71.33 | 72.34 | 71.31 | 71.92 | +0.74% | 4,323,600 |
| 2025-12-04 | 70.65 | 71.76 | 70.35 | 71.39 | +1.03% | 3,957,500 |
| 2025-12-03 | 70.75 | 71.30 | 70.37 | 70.66 | +0.66% | 3,173,600 |
| 2025-12-02 | 70.54 | 71.04 | 69.72 | 70.20 | -1.21% | 6,339,600 |
| 2025-12-01 | 70.61 | 71.33 | 70.61 | 71.06 | -0.01% | 4,462,800 |
| 2025-11-28 | 70.44 | 71.30 | 70.44 | 71.07 | +1.47% | 3,363,800 |
| 2025-11-26 | 69.07 | 70.19 | 69.05 | 70.04 | +1.14% | 3,201,800 |
| 2025-11-25 | 68.95 | 69.49 | 68.26 | 69.25 | -1.66% | 5,888,764 |
| 2025-11-24 | 69.27 | 70.59 | 68.85 | 70.42 | +1.62% | 4,551,343 |
| 2025-11-21 | 69.27 | 69.53 | 68.58 | 69.30 | -1.21% | 7,120,500 |
| 2025-11-20 | 71.27 | 71.79 | 70.02 | 70.15 | -1.03% | 5,542,200 |
| 2025-11-19 | 70.48 | 70.91 | 70.11 | 70.88 | -2.23% | 4,790,200 |
| 2025-11-18 | 71.32 | 72.68 | 70.91 | 72.50 | +1.68% | 5,343,000 |
| 2025-11-17 | 71.60 | 71.78 | 71.29 | 71.30 | -0.11% | 3,647,400 |
| 2025-11-14 | 71.32 | 71.96 | 71.13 | 71.38 | +2.19% | 4,159,900 |
| 2025-11-13 | 70.50 | 70.54 | 69.85 | 69.85 | +0.09% | 4,174,700 |
| 2025-11-12 | 71.09 | 71.09 | 69.64 | 69.79 | -4.03% | 5,070,800 |
| 2025-11-11 | 72.43 | 73.07 | 72.43 | 72.72 | +1.45% | 3,677,200 |
| 2025-11-10 | 71.59 | 71.77 | 70.86 | 71.68 | +0.59% | 2,525,500 |
| 2025-11-07 | 71.28 | 71.45 | 70.72 | 71.26 | +0.54% | 3,627,000 |
| 2025-11-06 | 70.62 | 71.11 | 70.13 | 70.88 | -0.21% | 4,127,300 |
| 2025-11-05 | 71.68 | 72.46 | 70.94 | 71.03 | -1.25% | 3,309,200 |
| 2025-11-04 | 71.92 | 72.52 | 71.78 | 71.93 | -1.11% | 3,196,203 |
| 2025-11-03 | 72.56 | 73.20 | 72.06 | 72.74 | +0.25% | 4,473,626 |
| 2025-10-31 | 72.57 | 72.89 | 72.01 | 72.56 | +1.19% | 7,030,335 |
| 2025-10-30 | 71.39 | 72.35 | 71.16 | 71.71 | -0.13% | 2,787,193 |
| 2025-10-29 | 71.81 | 72.64 | 71.74 | 71.80 | +0.57% | 4,418,033 |
| 2025-10-28 | 72.05 | 72.33 | 71.14 | 71.39 | -2.37% | 4,540,343 |
| 2025-10-27 | 73.21 | 73.82 | 72.77 | 73.12 | -0.08% | 4,563,054 |
| 2025-10-24 | 73.67 | 74.25 | 73.09 | 73.18 | -0.15% | 6,467,343 |
| 2025-10-23 | 73.11 | 73.99 | 72.86 | 73.29 | +3.77% | 9,561,330 |
| 2025-10-22 | 69.52 | 71.18 | 69.33 | 70.63 | +3.46% | 14,092,800 |
| 2025-10-21 | 68.05 | 69.14 | 67.03 | 68.27 | +0.65% | 10,824,450 |
| 2025-10-20 | 66.98 | 67.90 | 66.98 | 67.83 | -0.22% | 6,113,002 |
| 2025-10-17 | 67.72 | 68.16 | 67.44 | 67.98 | +0.25% | 5,517,884 |
| 2025-10-16 | 69.12 | 69.22 | 67.53 | 67.81 | -1.71% | 7,635,812 |
| 2025-10-15 | 69.71 | 69.86 | 68.70 | 68.99 | -0.01% | 4,069,304 |
| 2025-10-14 | 69.15 | 69.60 | 68.51 | 69.00 | -1.82% | 5,106,912 |
| 2025-10-13 | 70.31 | 70.89 | 69.90 | 70.28 | +1.28% | 4,026,863 |
| 2025-10-10 | 70.77 | 71.37 | 69.30 | 69.39 | -4.30% | 8,290,934 |
| 2025-10-09 | 73.81 | 73.91 | 72.24 | 72.51 | -1.39% | 4,670,945 |
| 2025-10-08 | 73.52 | 74.13 | 73.25 | 73.53 | +0.45% | 4,321,112 |
| 2025-10-07 | 72.48 | 73.23 | 72.22 | 73.20 | +0.45% | 4,845,818 |
| 2025-10-06 | 72.43 | 73.16 | 72.24 | 72.87 | +1.62% | 5,435,365 |
| 2025-10-03 | 71.77 | 72.30 | 71.63 | 71.71 | +0.24% | 6,656,999 |
| 2025-10-02 | 72.28 | 72.96 | 71.28 | 71.54 | -2.19% | 6,317,193 |
| 2025-10-01 | 72.65 | 73.49 | 72.45 | 73.14 | -0.83% | 6,348,575 |
| 2025-09-30 | 73.87 | 74.35 | 73.40 | 73.75 | -1.13% | 7,709,063 |
| 2025-09-29 | 75.43 | 75.50 | 74.31 | 74.59 | -3.16% | 6,341,186 |
| 2025-09-26 | 77.06 | 78.32 | 76.93 | 77.02 | +0.04% | 5,918,355 |
| 2025-09-25 | 76.03 | 77.04 | 75.55 | 76.99 | +0.79% | 5,736,664 |
| 2025-09-24 | 75.88 | 76.69 | 75.58 | 76.39 | +1.79% | 3,939,925 |
| 2025-09-23 | 74.36 | 75.33 | 74.33 | 75.05 | +2.18% | 5,617,586 |
| 2025-09-22 | 72.80 | 73.59 | 72.72 | 73.45 | -0.10% | 2,787,110 |
| 2025-09-19 | 73.95 | 74.48 | 73.33 | 73.52 | -1.57% | 5,958,124 |
| 2025-09-18 | 75.12 | 75.66 | 74.28 | 74.69 | -0.37% | 4,176,191 |
| 2025-09-17 | 75.41 | 75.70 | 74.67 | 74.97 | -0.93% | 4,020,229 |
| 2025-09-16 | 75.08 | 75.86 | 74.80 | 75.67 | +1.94% | 5,063,882 |
| 2025-09-15 | 74.26 | 74.68 | 73.97 | 74.23 | +1.25% | 3,985,454 |
| 2025-09-12 | 74.17 | 74.45 | 73.26 | 73.31 | +0.42% | 4,990,117 |
| 2025-09-11 | 73.19 | 73.55 | 72.93 | 73.00 | -2.29% | 3,876,041 |
| 2025-09-10 | 74.00 | 75.05 | 73.79 | 74.71 | +1.80% | 6,039,045 |
| 2025-09-09 | 73.99 | 74.52 | 73.28 | 73.39 | +0.48% | 4,228,809 |
| 2025-09-08 | 73.49 | 73.54 | 72.57 | 73.04 | +0.56% | 3,943,286 |
| 2025-09-05 | 73.02 | 73.02 | 71.96 | 72.63 | -2.09% | 5,101,540 |
| 2025-09-04 | 73.87 | 74.55 | 73.75 | 74.18 | -0.87% | 4,503,109 |
| 2025-09-03 | 75.61 | 75.83 | 74.59 | 74.83 | -2.51% | 6,270,905 |
| 2025-09-02 | 76.08 | 76.96 | 75.67 | 76.76 | +2.57% | 5,380,790 |
| 2025-08-29 | 75.35 | 75.45 | 74.74 | 74.84 | -0.53% | 3,510,516 |
| 2025-08-28 | 74.94 | 75.67 | 74.11 | 75.24 | +0.75% | 3,522,006 |
| 2025-08-27 | 74.13 | 75.11 | 74.13 | 74.68 | +0.85% | 3,322,070 |
| 2025-08-26 | 74.58 | 75.12 | 73.85 | 74.05 | -2.24% | 3,174,398 |
| 2025-08-25 | 75.19 | 76.12 | 75.17 | 75.75 | +1.49% | 3,175,804 |
| 2025-08-22 | 74.28 | 74.73 | 74.12 | 74.64 | +0.69% | 4,873,347 |
| 2025-08-21 | 73.29 | 74.41 | 73.09 | 74.13 | +0.83% | 3,185,701 |
| 2025-08-20 | 73.16 | 73.63 | 72.59 | 73.52 | +1.69% | 3,858,807 |
| 2025-08-19 | 72.50 | 72.75 | 72.06 | 72.30 | -1.19% | 3,423,272 |
| 2025-08-18 | 72.35 | 73.63 | 71.81 | 73.17 | +0.51% | 5,247,892 |
| 2025-08-15 | 72.72 | 73.22 | 72.29 | 72.80 | -1.27% | 8,046,891 |
| 2025-08-14 | 73.36 | 73.78 | 72.88 | 73.74 | +1.77% | 4,551,087 |
| 2025-08-13 | 72.78 | 72.83 | 71.56 | 72.46 | -0.67% | 5,653,506 |
| 2025-08-12 | 73.22 | 73.58 | 72.80 | 72.95 | -1.15% | 2,939,130 |
| 2025-08-11 | 73.94 | 74.23 | 73.36 | 73.80 | +0.68% | 3,307,628 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+13.51%). Worst month: May (-3.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is United States Oil Fund LP's (USO) latest close?
117.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is USO's 52-week high and low?
154.08 high and 65.99 low over the trailing 52 weeks, as of 2026-08-07.
What is United States Oil Fund LP's strongest and weakest month historically?
Historically, USO's strongest calendar month has been Mar (average +13.51%) and its weakest May (average -3.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.