The closing price for USO between January 1, 2022 and December 8, 2025 is $71.92, on Friday. It is up 33.3% in that time. The latest price is $70.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 01 2025 | $70.61 | $72.34 | $69.72 | $71.92 | 22,253,600 |
Week of November 24 2025 | $69.27 | $71.30 | $68.26 | $71.07 | 17,005,707 |
Week of November 17 2025 | $71.60 | $72.68 | $68.58 | $69.30 | 26,443,300 |
Week of November 10 2025 | $71.59 | $73.07 | $69.64 | $71.38 | 19,608,100 |
Week of November 03 2025 | $72.56 | $73.20 | $70.13 | $71.26 | 18,733,329 |
Week of October 27 2025 | $73.21 | $73.82 | $71.14 | $72.56 | 23,338,958 |
Week of October 20 2025 | $66.98 | $74.25 | $66.98 | $73.18 | 47,058,925 |
Week of October 13 2025 | $70.31 | $70.89 | $67.44 | $67.98 | 26,356,775 |
Week of October 06 2025 | $72.43 | $74.13 | $69.30 | $69.39 | 27,564,174 |
Week of September 29 2025 | $75.43 | $75.50 | $71.28 | $71.71 | 33,373,016 |
Week of September 22 2025 | $72.80 | $78.32 | $72.72 | $77.02 | 23,999,640 |
Week of September 15 2025 | $74.26 | $75.86 | $73.33 | $73.52 | 23,203,880 |
Week of September 08 2025 | $73.49 | $75.05 | $72.57 | $73.31 | 23,077,298 |
Week of September 01 2025 | $76.08 | $76.96 | $71.96 | $72.63 | 21,256,344 |
Week of August 25 2025 | $75.19 | $76.12 | $73.85 | $74.84 | 16,704,794 |
Week of August 18 2025 | $72.35 | $74.73 | $71.81 | $74.64 | 20,589,019 |
Week of August 11 2025 | $73.95 | $74.23 | $71.56 | $72.80 | 24,498,242 |
Week of August 04 2025 | $75.64 | $77.16 | $72.39 | $73.30 | 29,501,310 |
Week of July 28 2025 | $76.70 | $81.13 | $76.21 | $77.46 | 27,586,577 |
Week of July 21 2025 | $75.62 | $76.34 | $74.44 | $74.85 | 20,868,396 |
Week of July 14 2025 | $77.27 | $77.31 | $73.99 | $75.93 | 31,343,550 |
Week of July 07 2025 | $75.84 | $77.59 | $74.96 | $77.29 | 25,475,788 |
Week of June 30 2025 | $73.48 | $76.02 | $72.72 | $75.19 | 21,228,836 |
Week of June 23 2025 | $83.25 | $83.57 | $71.97 | $73.28 | 100,305,725 |
Week of June 16 2025 | $79.01 | $83.46 | $76.25 | $83.12 | 117,862,961 |
Daily pricing data for USO dates back to 4/10/2006, and may be incomplete.
