The highest closing price for USO last month was $72.74, on November 3. It was down 2.1% for the month. The latest price is $71.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $70.44 | $71.30 | $70.44 | $71.07 | 3,363,800 |
November 26 2025 | $69.07 | $70.19 | $69.05 | $70.04 | 3,201,800 |
November 25 2025 | $68.95 | $69.49 | $68.26 | $69.25 | 5,888,800 |
November 24 2025 | $69.27 | $70.59 | $68.85 | $70.42 | 4,551,300 |
November 21 2025 | $69.27 | $69.53 | $68.58 | $69.30 | 7,120,500 |
November 20 2025 | $71.27 | $71.79 | $70.02 | $70.15 | 5,542,200 |
November 19 2025 | $70.48 | $70.91 | $70.11 | $70.88 | 4,790,200 |
November 18 2025 | $71.32 | $72.68 | $70.91 | $72.50 | 5,343,000 |
November 17 2025 | $71.60 | $71.78 | $71.29 | $71.30 | 3,647,400 |
November 14 2025 | $71.32 | $71.96 | $71.13 | $71.38 | 4,159,900 |
November 13 2025 | $70.50 | $70.54 | $69.85 | $69.85 | 4,174,700 |
November 12 2025 | $71.09 | $71.09 | $69.64 | $69.79 | 5,070,800 |
November 11 2025 | $72.43 | $73.07 | $72.43 | $72.72 | 3,677,200 |
November 10 2025 | $71.59 | $71.77 | $70.86 | $71.68 | 2,525,500 |
November 07 2025 | $71.28 | $71.45 | $70.72 | $71.26 | 3,627,000 |
November 06 2025 | $70.62 | $71.11 | $70.13 | $70.88 | 4,127,300 |
November 05 2025 | $71.68 | $72.46 | $70.94 | $71.03 | 3,309,200 |
November 04 2025 | $71.92 | $72.52 | $71.78 | $71.93 | 3,196,203 |
November 03 2025 | $72.56 | $73.20 | $72.06 | $72.74 | 4,473,626 |
Daily pricing data for USO dates back to 4/10/2006, and may be incomplete.
