(USO)
AMEX: USO
· Real-Time Price · USD
74.32
-0.36 (-0.48%)
At close: Aug 28, 2025, 11:51 AM
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 74.13 | 75.11 | 74.13 | 74.68 | 74.68 | 0.85% | 3,210,774 |
| 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 |
| Aug 13, 2025 | 72.78 | 72.83 | 71.56 | 72.46 | 72.46 | -0.67% | 5,653,506 |
| Aug 12, 2025 | 73.22 | 73.58 | 72.80 | 72.95 | 72.95 | -1.15% | 2,939,130 |
| Aug 11, 2025 | 73.94 | 74.23 | 73.36 | 73.80 | 73.80 | 0.68% | 3,307,628 |
| Aug 8, 2025 | 73.93 | 74.40 | 72.39 | 73.30 | 73.30 | -0.16% | 5,793,413 |
| Aug 7, 2025 | 74.06 | 74.54 | 73.42 | 73.42 | 73.42 | -0.50% | 3,578,442 |
| Aug 6, 2025 | 76.31 | 76.84 | 73.32 | 73.79 | 73.79 | -1.64% | 8,908,703 |
| Aug 5, 2025 | 75.51 | 75.75 | 74.89 | 75.02 | 75.02 | -1.43% | 5,894,046 |
| Aug 4, 2025 | 75.64 | 77.16 | 75.46 | 76.11 | 76.11 | -1.74% | 5,326,706 |
| Aug 1, 2025 | 79.71 | 79.83 | 77.19 | 77.46 | 77.46 | -2.68% | 7,087,114 |
| Jul 31, 2025 | 79.86 | 80.42 | 78.92 | 79.59 | 79.59 | -1.79% | 3,817,100 |