USO Historical Prices
NYSE: USOUSCF InvestmentsCommodities FocusedETFUSD
148.20+0.62 (+0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USO price history
The price history for United States Oil (USO) on this page begins on April 10, 2006, when the stock closed at $550.56; it most recently closed at $148.20 on October 5, 2026. The highest price in this record is $953.36, reached on July 7, 2008; the latest close is 84.5% below that peak. Across the 19 complete calendar years in the table, USO finished higher in 8 and lower in 11. Its best year was 2021 (+64.7%) and its worst was 2020 (-68.7%).
Over roughly 20 years the share price changed -73.1%, a -6.2% compound annual price return (excluding dividends). In the last 12 months alone, USO has gained 104.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
USO returns
1 week
+0.56%
1 month
-1.18%
3 months
+36.34%
6 months
+18.73%
Year to date
+114.29%
1 year
+104.39%
3 years
+87.62%
5 years
+159.32%
USO price return, excluding dividends.
USO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 148.20 | +114.91% |
| 2025 | 68.96 | -11.50% |
| 2024 | 77.92 | +16.91% |
| 2023 | 66.65 | -4.94% |
| 2022 | 70.11 | +28.97% |
| 2021 | 54.36 | +64.68% |
| 2020 | 33.01 | -68.69% |
| 2019 | 105.44 | +29.47% |
| 2018 | 81.44 | -15.24% |
| 2017 | 96.08 | +2.47% |
| 2016 | 93.76 | +6.55% |
| 2015 | 88.00 | -44.70% |
| 2014 | 159.12 | -41.07% |
| 2013 | 270.00 | -0.38% |
| 2012 | 271.04 | -11.10% |
| 2011 | 304.88 | -2.28% |
| 2010 | 312.00 | -0.71% |
| 2009 | 314.24 | +10.24% |
| 2008 | 285.04 | -53.91% |
| 2007 | 618.48 | +49.83% |
| 2006* | 412.80 | -25.02% |
USO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 146.85 | 149.03 | 146.77 | 148.20 | +0.42% | |
| 148.33 | 150.48 | 146.06 | 147.58 | +2.55% | |
| 146.23 | 147.07 | 142.47 | 143.91 | -0.69% | |
| 142.32 | 145.09 | 141.76 | 144.91 | +0.64% | |
| 144.64 | 147.12 | 143.33 | 143.99 | -2.29% | |
| 143.56 | 148.07 | 142.07 | 147.37 | -1.77% | |
| 145.85 | 150.67 | 145.59 | 150.02 | +2.99% | |
| 147.17 | 147.88 | 145.33 | 145.66 | +1.61% | |
| 145.43 | 147.61 | 143.30 | 143.35 | -4.44% | |
| 151.89 | 153.99 | 146.77 | 150.01 | +1.13% | |
| 149.81 | 151.56 | 147.18 | 148.33 | -3.11% | |
| 151.11 | 155.60 | 150.08 | 153.09 | +2.86% | |
| 146.76 | 149.34 | 146.34 | 148.83 | +3.30% | |
| 145.41 | 148.02 | 142.67 | 144.08 | -2.75% | |
| 148.88 | 149.71 | 146.64 | 148.16 | -3.68% | |
| 156.85 | 157.55 | 153.37 | 153.82 | -0.96% | |
| 154.10 | 156.67 | 153.79 | 155.31 | -0.55% | |
| 159.31 | 159.36 | 154.00 | 156.17 | -3.52% | |
| 158.35 | 163.35 | 158.26 | 161.86 | +3.32% | |
| 159.43 | 160.27 | 154.77 | 156.66 | +1.14% | |
| 152.50 | 155.02 | 152.35 | 154.90 | -2.20% | |
| 154.78 | 158.88 | 152.48 | 158.38 | +5.61% | |
| 148.80 | 150.04 | 147.76 | 149.97 | +2.70% | |
| 144.60 | 146.23 | 143.01 | 146.03 | +2.87% | |
| 140.15 | 143.03 | 138.01 | 141.96 | -0.09% | |
| 142.12 | 143.46 | 140.97 | 142.09 | +0.67% | |
| 139.42 | 142.18 | 138.44 | 141.15 | +0.11% | |
| 137.19 | 141.04 | 136.09 | 141.00 | +5.46% | |
| 133.01 | 134.34 | 132.38 | 133.70 | +3.08% | |
| 128.13 | 130.14 | 128.00 | 129.70 | -0.24% | |
| 128.15 | 130.96 | 127.48 | 130.01 | +2.09% | |
| 125.47 | 129.46 | 125.41 | 127.35 | +0.95% | |
| 128.09 | 129.71 | 126.09 | 126.15 | -4.58% | |
| 133.50 | 133.74 | 131.15 | 132.21 | -1.80% | |
| 134.98 | 135.91 | 133.89 | 134.64 | +0.07% | |
| 134.71 | 135.17 | 133.14 | 134.54 | +2.77% | |
| 131.17 | 133.36 | 130.44 | 130.91 | +0.19% | |
| 131.61 | 132.25 | 130.14 | 130.66 | +0.28% | |
| 127.29 | 130.57 | 126.37 | 130.29 | +2.91% | |
| 124.79 | 126.92 | 124.17 | 126.60 | +1.26% | |
| 124.57 | 126.96 | 123.19 | 125.03 | -1.78% | |
| 126.64 | 127.83 | 125.86 | 127.30 | -0.24% | |
| 124.75 | 127.85 | 124.46 | 127.61 | +1.34% | |
| 122.09 | 126.28 | 122.06 | 125.92 | +6.73% | |
| 117.67 | 120.10 | 117.51 | 117.98 | -0.75% | |
| 116.46 | 119.73 | 116.19 | 118.87 | +3.47% | |
| 115.96 | 116.01 | 113.86 | 114.88 | -0.78% | |
| 117.00 | 117.62 | 114.86 | 115.78 | -5.19% | |
| 120.80 | 122.86 | 119.54 | 122.12 | -5.46% | |
| 130.18 | 130.98 | 127.95 | 129.17 | +1.33% | |
| 127.12 | 129.21 | 126.91 | 127.48 | -1.42% | |
| 128.46 | 130.30 | 128.01 | 129.31 | +7.32% | |
| 123.67 | 124.55 | 118.48 | 120.49 | -3.42% | |
| 128.66 | 128.66 | 124.58 | 124.76 | -8.73% | |
| 137.72 | 137.81 | 133.53 | 136.69 | -2.01% | |
| 138.52 | 142.33 | 138.15 | 139.49 | +5.93% | |
| 131.42 | 132.91 | 130.59 | 131.68 | +2.20% | |
| 128.92 | 129.40 | 127.50 | 128.85 | +2.66% | |
| 123.78 | 126.57 | 123.44 | 125.51 | +1.25% | |
| 123.20 | 124.88 | 121.45 | 123.96 | +3.91% | |
| 121.21 | 121.43 | 118.70 | 119.30 | -1.71% | |
| 121.45 | 121.87 | 118.35 | 121.38 | +1.01% | |
| 120.65 | 121.37 | 117.73 | 120.17 | +2.02% | |
| 111.89 | 119.05 | 111.71 | 117.79 | +8.36% | |
| 109.31 | 110.90 | 107.49 | 108.70 | -0.28% | |
| 110.84 | 110.90 | 108.38 | 109.01 | -2.85% | |
| 112.36 | 115.00 | 110.95 | 112.21 | +3.02% | |
| 105.67 | 109.84 | 105.49 | 108.92 | +4.38% | |
| 104.53 | 105.02 | 103.66 | 104.35 | +0.36% | |
| 102.85 | 104.46 | 102.42 | 103.98 | +0.69% | |
| 104.55 | 105.00 | 103.15 | 103.27 | -2.98% | |
| 108.15 | 108.15 | 105.12 | 106.44 | -0.60% | |
| 106.65 | 107.99 | 106.19 | 107.08 | +1.52% | |
| 105.83 | 106.17 | 104.07 | 105.48 | -3.50% | |
| 106.03 | 110.05 | 105.87 | 109.31 | +2.84% | |
| 106.29 | 107.66 | 105.65 | 106.29 | -4.47% | |
| 110.92 | 111.53 | 110.06 | 111.26 | -1.27% | |
| 112.63 | 112.81 | 111.13 | 112.69 | -1.90% | |
| 112.47 | 115.33 | 110.48 | 114.87 | +0.56% | |
| 115.44 | 120.00 | 114.13 | 114.23 | -1.07% | |
| 116.34 | 116.99 | 113.31 | 115.47 | -4.74% | |
| 119.84 | 121.48 | 119.02 | 121.21 | -3.36% | |
| 127.03 | 129.77 | 125.30 | 125.43 | -2.64% | |
| 134.27 | 135.98 | 127.87 | 128.83 | -4.07% | |
| 132.93 | 136.61 | 132.63 | 134.30 | +2.28% | |
| 132.01 | 133.04 | 128.18 | 131.30 | -2.85% | |
| 134.95 | 136.53 | 133.95 | 135.15 | +1.60% | |
| 135.14 | 135.20 | 132.24 | 133.02 | -2.72% | |
| 136.67 | 137.05 | 135.01 | 136.74 | -2.92% | |
| 139.46 | 141.42 | 138.39 | 140.86 | +2.62% | |
| 135.07 | 137.67 | 134.18 | 137.27 | +1.31% | |
| 135.65 | 138.91 | 133.02 | 135.50 | +4.97% | |
| 128.31 | 130.32 | 126.55 | 129.09 | -1.29% | |
| 133.34 | 133.84 | 127.77 | 130.78 | -0.19% | |
| 131.39 | 133.58 | 129.64 | 131.03 | -4.36% | |
| 136.34 | 138.70 | 135.94 | 137.00 | -2.78% | |
| 141.43 | 143.78 | 138.71 | 140.92 | -1.14% | |
| 149.27 | 150.26 | 140.23 | 142.54 | -1.20% | |
| 149.45 | 150.54 | 141.96 | 144.27 | -5.68% | |
| 152.88 | 153.50 | 150.22 | 152.96 | +2.46% | |
| 145.91 | 154.08 | 144.96 | 149.29 | +0.72% | |
| 145.55 | 148.41 | 145.17 | 148.23 | +3.66% | |
| 140.94 | 143.00 | 140.59 | 143.00 | +0.68% | |
| 143.92 | 145.00 | 141.27 | 142.04 | -1.57% | |
| 143.83 | 144.80 | 143.09 | 144.30 | +4.07% | |
| 136.69 | 140.90 | 135.86 | 138.66 | +3.80% | |
| 132.37 | 135.22 | 132.14 | 133.59 | -1.02% | |
| 128.77 | 136.79 | 127.38 | 134.97 | +0.76% | |
| 135.33 | 136.64 | 132.56 | 133.95 | -7.09% | |
| 143.91 | 144.80 | 142.14 | 144.17 | -2.33% | |
| 143.85 | 149.47 | 142.23 | 147.61 | +3.37% | |
| 143.53 | 143.85 | 138.80 | 142.80 | -2.92% | |
| 146.32 | 149.06 | 144.48 | 147.09 | -2.35% | |
| 146.15 | 151.63 | 145.94 | 150.63 | +7.90% | |
| 138.85 | 140.40 | 138.02 | 139.60 | +3.62% | |
| 133.96 | 136.49 | 133.21 | 134.72 | +1.75% | |
| 132.63 | 133.87 | 129.55 | 132.40 | -1.72% | |
| 131.26 | 137.46 | 129.87 | 134.72 | +4.11% | |
| 127.36 | 131.01 | 127.07 | 129.40 | +0.90% | |
| 121.51 | 128.89 | 121.03 | 128.25 | +5.71% | |
| 119.84 | 122.88 | 119.40 | 121.32 | +4.55% | |
| 114.73 | 116.87 | 110.35 | 116.04 | -7.79% | |
| 124.07 | 128.28 | 124.05 | 125.84 | +2.65% | |
| 123.25 | 125.24 | 122.33 | 122.59 | -1.02% | |
| 127.10 | 127.23 | 122.91 | 123.85 | -3.60% | |
| 133.37 | 133.53 | 127.16 | 128.47 | +2.92% | |
| 125.61 | 127.78 | 123.98 | 124.82 | -1.69% | |
| 127.19 | 129.64 | 123.06 | 126.96 | +1.91% | |
| 119.06 | 125.23 | 118.06 | 124.58 | -9.78% | |
| 141.33 | 143.98 | 130.00 | 138.08 | -0.62% | |
| 138.51 | 140.89 | 136.38 | 138.94 | +0.74% | |
| 139.27 | 140.00 | 131.89 | 137.92 | +11.15% | |
| 124.86 | 125.73 | 122.48 | 124.09 | -2.48% | |
| 129.35 | 130.93 | 124.20 | 127.25 | -1.99% | |
| 126.84 | 130.08 | 126.31 | 129.83 | +4.53% | |
| 120.79 | 125.30 | 120.47 | 124.20 | +5.92% | |
| 116.73 | 118.94 | 115.20 | 117.26 | +3.41% | |
| 109.29 | 114.25 | 109.02 | 113.39 | -1.00% | |
| 115.23 | 116.35 | 112.77 | 114.54 | +3.60% | |
| 113.29 | 114.45 | 106.45 | 110.56 | -8.95% | |
| 118.96 | 123.02 | 118.33 | 121.43 | +3.47% | |
| 120.40 | 125.19 | 114.68 | 117.36 | -3.54% | |
| 121.03 | 122.87 | 117.45 | 121.67 | +2.38% | |
| 117.42 | 119.13 | 116.07 | 118.84 | +3.31% | |
| 116.93 | 118.91 | 114.36 | 115.03 | -4.05% | |
| 115.08 | 121.15 | 114.56 | 119.89 | +1.27% | |
| 115.69 | 119.13 | 113.91 | 118.39 | +9.57% | |
| 105.03 | 108.36 | 100.99 | 108.05 | +2.07% | |
| 107.13 | 107.56 | 94.23 | 105.86 | +1.47% | |
| 119.42 | 124.07 | 98.47 | 104.33 | -4.08% | |
| 105.38 | 109.98 | 104.53 | 108.77 | +12.94% | |
| 94.46 | 98.83 | 94.06 | 96.31 | +5.19% | |
| 90.22 | 91.59 | 89.11 | 91.56 | +1.51% | |
| 94.10 | 94.37 | 87.33 | 90.20 | +3.45% | |
| 87.62 | 88.64 | 83.20 | 87.19 | +6.39% | |
| 82.00 | 82.12 | 80.58 | 81.95 | +2.73% | |
| 78.15 | 81.24 | 78.04 | 79.77 | +0.05% | |
| 80.10 | 80.14 | 79.32 | 79.73 | -1.28% | |
| 81.19 | 81.22 | 79.80 | 80.76 | -0.17% | |
| 81.49 | 81.92 | 80.50 | 80.90 | +0.06% | |
| 80.54 | 81.24 | 80.17 | 80.85 | -0.42% | |
| 80.43 | 81.27 | 79.69 | 81.19 | +2.25% | |
| 77.92 | 79.63 | 77.85 | 79.40 | +4.85% | |
| 76.21 | 76.48 | 75.18 | 75.73 | -0.64% | |
| 76.12 | 76.72 | 75.66 | 76.22 | -0.21% | |
| 78.00 | 78.07 | 75.71 | 76.38 | -3.18% | |
| 79.68 | 79.83 | 78.24 | 78.89 | +1.10% | |
| 78.30 | 78.44 | 77.28 | 78.03 | +0.01% | |
| 76.83 | 78.63 | 76.79 | 78.02 | +1.34% | |
| 76.24 | 77.99 | 76.17 | 76.99 | +0.39% | |
| 76.86 | 77.31 | 75.88 | 76.69 | -1.53% | |
| 76.52 | 79.37 | 76.20 | 77.88 | +0.53% | |
| 75.85 | 77.64 | 75.64 | 77.47 | +2.84% | |
| 75.50 | 75.67 | 74.46 | 75.33 | -5.27% | |
| 79.44 | 79.95 | 77.65 | 79.52 | +0.48% | |
| 80.11 | 80.38 | 78.17 | 79.14 | +3.29% | |
| 76.26 | 76.74 | 75.63 | 76.62 | +1.27% | |
| 73.95 | 75.71 | 73.69 | 75.66 | +2.97% | |
| 73.36 | 73.77 | 72.94 | 73.48 | -0.64% | |
| 73.76 | 74.05 | 73.38 | 73.95 | +2.97% | |
| 72.43 | 72.50 | 71.27 | 71.82 | -2.07% | |
| 72.84 | 73.46 | 72.60 | 73.34 | +2.06% | |
| 72.80 | 73.13 | 71.71 | 71.86 | +0.29% | |
| 72.30 | 72.52 | 71.57 | 71.65 | +0.73% | |
| 71.60 | 71.71 | 71.00 | 71.13 | -2.04% | |
| 74.26 | 75.16 | 71.41 | 72.61 | -1.18% | |
| 72.78 | 73.94 | 72.75 | 73.48 | +2.55% | |
| 70.96 | 72.00 | 70.47 | 71.65 | +1.23% | |
| 70.88 | 71.94 | 70.77 | 70.78 | +0.34% | |
| 68.79 | 70.65 | 68.39 | 70.54 | +4.06% | |
| 68.24 | 68.31 | 67.35 | 67.79 | -1.05% | |
| 70.60 | 70.74 | 68.46 | 68.51 | -2.44% | |
| 69.73 | 70.40 | 69.23 | 70.22 | +1.83% | |
| 68.43 | 69.15 | 68.15 | 68.96 | -0.29% | |
| 70.20 | 70.26 | 68.85 | 69.16 | -0.83% | |
| 70.28 | 70.33 | 69.65 | 69.74 | +0.19% | |
| 69.85 | 70.13 | 69.57 | 69.61 | +1.65% | |
| 69.66 | 69.76 | 68.18 | 68.48 | -2.45% | |
| 70.47 | 70.58 | 69.94 | 70.20 | -0.14% | |
| 69.62 | 70.36 | 69.45 | 70.30 | +0.82% | |
| 69.56 | 69.85 | 69.22 | 69.73 | +2.50% | |
| 67.74 | 68.20 | 67.44 | 68.03 | +1.25% | |
| 67.77 | 67.94 | 67.10 | 67.19 | -1.16% | |
| 67.22 | 68.06 | 66.83 | 67.98 | +2.74% | |
| 66.75 | 66.78 | 65.99 | 66.17 | -2.53% | |
| 68.49 | 68.53 | 67.61 | 67.89 | -1.34% | |
| 68.87 | 69.13 | 68.47 | 68.81 | -0.64% | |
| 68.59 | 69.29 | 68.31 | 69.25 | -1.83% | |
| 69.43 | 70.70 | 69.13 | 70.54 | +0.97% | |
| 70.38 | 70.42 | 69.66 | 69.86 | -0.89% | |
| 70.82 | 71.18 | 70.27 | 70.49 | -1.99% | |
| 71.33 | 72.34 | 71.31 | 71.92 | +0.74% | |
| 70.65 | 71.76 | 70.35 | 71.39 | +1.03% | |
| 70.75 | 71.30 | 70.37 | 70.66 | +0.66% | |
| 70.54 | 71.04 | 69.72 | 70.20 | -1.21% | |
| 70.61 | 71.33 | 70.61 | 71.06 | -0.01% | |
| 70.44 | 71.30 | 70.44 | 71.07 | +1.47% | |
| 69.07 | 70.19 | 69.05 | 70.04 | +1.14% | |
| 68.95 | 69.49 | 68.26 | 69.25 | -1.66% | |
| 69.27 | 70.59 | 68.85 | 70.42 | +1.62% | |
| 69.27 | 69.53 | 68.58 | 69.30 | -1.21% | |
| 71.27 | 71.79 | 70.02 | 70.15 | -1.03% | |
| 70.48 | 70.91 | 70.11 | 70.88 | -2.23% | |
| 71.32 | 72.68 | 70.91 | 72.50 | +1.68% | |
| 71.60 | 71.78 | 71.29 | 71.30 | -0.11% | |
| 71.32 | 71.96 | 71.13 | 71.38 | +2.19% | |
| 70.50 | 70.54 | 69.85 | 69.85 | +0.09% | |
| 71.09 | 71.09 | 69.64 | 69.79 | -4.03% | |
| 72.43 | 73.07 | 72.43 | 72.72 | +1.45% | |
| 71.59 | 71.77 | 70.86 | 71.68 | +0.59% | |
| 71.28 | 71.45 | 70.72 | 71.26 | +0.54% | |
| 70.62 | 71.11 | 70.13 | 70.88 | -0.21% | |
| 71.68 | 72.46 | 70.94 | 71.03 | -1.25% | |
| 71.92 | 72.52 | 71.78 | 71.93 | -1.11% | |
| 72.56 | 73.20 | 72.06 | 72.74 | +0.25% | |
| 72.57 | 72.89 | 72.01 | 72.56 | +1.19% | |
| 71.39 | 72.35 | 71.16 | 71.71 | -0.13% | |
| 71.81 | 72.64 | 71.74 | 71.80 | +0.57% | |
| 72.05 | 72.33 | 71.14 | 71.39 | -2.37% | |
| 73.21 | 73.82 | 72.77 | 73.12 | -0.08% | |
| 73.67 | 74.25 | 73.09 | 73.18 | -0.15% | |
| 73.11 | 73.99 | 72.86 | 73.29 | +3.77% | |
| 69.52 | 71.18 | 69.33 | 70.63 | +3.46% | |
| 68.05 | 69.14 | 67.04 | 68.27 | +0.65% | |
| 66.98 | 67.90 | 66.98 | 67.83 | -0.22% | |
| 67.72 | 68.16 | 67.44 | 67.98 | +0.25% | |
| 69.12 | 69.22 | 67.53 | 67.81 | -1.71% | |
| 69.71 | 69.86 | 68.71 | 68.99 | -0.01% | |
| 69.15 | 69.60 | 68.51 | 69.00 | -1.82% | |
| 70.31 | 70.89 | 69.90 | 70.28 | +1.28% | |
| 70.77 | 71.37 | 69.30 | 69.39 | -4.30% | |
| 73.81 | 73.91 | 72.24 | 72.51 | — |