5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+12.54%
3 MONTH PERFORMANCE
+30.71%
6 MONTH PERFORMANCE
+18.24%
YEAR-TO-DATE PERFORMANCE
+144.13%
1 YEAR PERFORMANCE
+132.69%
United States Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $169.80 | $168.83 (-0.57%) | $171.81 | $168.50 | 5.02 M | $20.11 B |
| 10/29/2026 | $164.31 | $168.19 (2.36%) | $168.40 | $163.35 | 4.47 M | $20.03 B |
| 10/28/2026 | $166.55 | $166.57 (0.01%) | $169.40 | $166.34 | 5.52 M | $19.84 B |
| 10/27/2026 | $165.68 | $163.88 (-1.09%) | $166.73 | $162.69 | 3.60 M | $19.52 B |
| 10/26/2026 | $166.16 | $166.23 (0.04%) | $168.68 | $164.14 | 5.60 M | $19.80 B |
| 10/23/2026 | $166.17 | $169.53 (2.02%) | $169.96 | $166.04 | 6.41 M | $20.19 B |
| 10/22/2026 | $163.30 | $162.51 (-0.48%) | $163.77 | $160.09 | 4.40 M | $19.35 B |
| 10/21/2026 | $159.41 | $159.80 (0.24%) | $161.28 | $157.33 | 5.94 M | $19.03 B |
| 10/20/2026 | $162.70 | $160.61 (-1.28%) | $162.77 | $155.75 | 7.57 M | $19.13 B |
| 10/19/2026 | $159.00 | $160.81 (1.14%) | $162.99 | $158.76 | 3.91 M | $19.15 B |
| 10/16/2026 | $156.97 | $161.76 (3.05%) | $162.38 | $155.80 | 6.74 M | $19.27 B |
| 10/15/2026 | $154.78 | $157.31 (1.63%) | $158.10 | $153.80 | 4.51 M | $18.74 B |
| 10/14/2026 | $154.09 | $153.56 (-0.34%) | $154.82 | $152.96 | 2.98 M | $18.29 B |
| 10/13/2026 | $150.10 | $153.09 (1.99%) | $153.81 | $149.84 | 3.65 M | $18.23 B |
| 10/12/2026 | $151.60 | $151.03 (-0.38%) | $152.65 | $150.92 | 2.57 M | $17.99 B |
| 10/09/2026 | $146.85 | $148.20 (0.92%) | $149.03 | $146.74 | 2.83 M | $17.65 B |
| 10/08/2026 | $148.33 | $147.58 (-0.51%) | $150.48 | $145.00 | 6.03 M | $17.58 B |
| 10/07/2026 | $146.23 | $143.91 (-1.59%) | $147.07 | $142.47 | 3.09 M | $17.14 B |
| 10/06/2026 | $142.32 | $144.91 (1.82%) | $145.09 | $141.76 | 3.44 M | $17.26 B |
| 10/05/2026 | $144.64 | $143.99 (-0.45%) | $147.12 | $143.33 | 3.56 M | $17.15 B |
| 10/02/2026 | $143.56 | $147.37 (2.65%) | $148.07 | $142.07 | 7.78 M | $17.55 B |
| 10/01/2026 | $145.85 | $150.02 (2.86%) | $150.67 | $145.59 | 5.94 M | $17.87 B |
| 09/30/2026 | $147.17 | $145.66 (-1.03%) | $147.88 | $145.33 | 3.32 M | $17.35 B |
| 09/29/2026 | $145.43 | $143.35 (-1.43%) | $147.61 | $143.29 | 7.17 M | $17.07 B |
| 09/28/2026 | $151.89 | $150.01 (-1.24%) | $153.99 | $146.77 | 9.28 M | $17.87 B |
| 09/25/2026 | $149.81 | $148.33 (-0.99%) | $151.56 | $147.18 | 7.19 M | $17.67 B |
| 09/24/2026 | $151.11 | $153.09 (1.31%) | $155.60 | $150.08 | 9.59 M | $18.23 B |
| 09/23/2026 | $146.76 | $148.83 (1.41%) | $149.34 | $146.34 | 5.89 M | $17.73 B |
| 09/22/2026 | $145.41 | $144.08 (-0.91%) | $148.02 | $142.67 | 8.43 M | $17.16 B |
| 09/21/2026 | $148.88 | $148.16 (-0.48%) | $149.71 | $146.64 | 5.55 M | $17.65 B |
| 09/18/2026 | $156.85 | $153.82 (-1.93%) | $157.55 | $153.37 | 4.41 M | $18.32 B |
| 09/17/2026 | $154.10 | $155.31 (0.79%) | $156.67 | $153.79 | 4.28 M | $18.50 B |
| 09/16/2026 | $159.31 | $156.17 (-1.97%) | $159.36 | $154.00 | 5.76 M | $18.60 B |
| 09/15/2026 | $158.35 | $161.86 (2.22%) | $163.35 | $158.26 | 6.90 M | $19.28 B |
| 09/14/2026 | $159.43 | $156.66 (-1.74%) | $160.27 | $154.77 | 7.69 M | $18.66 B |
| 09/11/2026 | $152.50 | $154.90 (1.57%) | $155.02 | $152.35 | 6.71 M | $18.45 B |
| 09/10/2026 | $154.78 | $158.38 (2.33%) | $158.88 | $152.48 | 10.10 M | $18.86 B |
| 09/09/2026 | $148.80 | $149.97 (0.79%) | $150.04 | $147.76 | 5.52 M | $17.86 B |
| 09/08/2026 | $144.60 | $146.03 (0.99%) | $146.23 | $143.01 | 6.27 M | $17.39 B |
| 09/04/2026 | $140.15 | $141.96 (1.29%) | $143.03 | $138.01 | 3.71 M | $16.91 B |
| 09/03/2026 | $142.12 | $142.09 (-0.02%) | $143.46 | $140.97 | 4.04 M | $16.92 B |
| 09/02/2026 | $139.42 | $141.15 (1.24%) | $142.18 | $138.44 | 4.70 M | $16.81 B |
| 09/01/2026 | $137.19 | $141.00 (2.78%) | $141.04 | $136.09 | 8.19 M | $16.79 B |
| 08/31/2026 | $133.01 | $133.70 (0.52%) | $134.34 | $132.38 | 4.21 M | $15.92 B |
| 08/28/2026 | $128.13 | $129.70 (1.23%) | $130.14 | $128.00 | 2.12 M | $15.45 B |
| 08/27/2026 | $128.15 | $130.01 (1.45%) | $130.96 | $127.48 | 3.06 M | $15.48 B |
| 08/26/2026 | $125.47 | $127.35 (1.5%) | $129.46 | $125.41 | 3.36 M | $15.17 B |
| 08/25/2026 | $128.09 | $126.15 (-1.51%) | $129.71 | $126.09 | 5.40 M | $15.02 B |
| 08/24/2026 | $133.50 | $132.21 (-0.97%) | $133.74 | $131.15 | 3.43 M | $15.75 B |
| 08/21/2026 | $134.98 | $134.64 (-0.25%) | $135.91 | $133.89 | 3.55 M | $16.04 B |
| 08/20/2026 | $134.71 | $134.54 (-0.13%) | $135.17 | $133.14 | 4.43 M | $16.02 B |
| 08/19/2026 | $131.17 | $130.91 (-0.2%) | $133.36 | $130.44 | 4.39 M | $15.59 B |
| 08/18/2026 | $131.61 | $130.66 (-0.72%) | $132.25 | $130.14 | 4.33 M | $15.56 B |
| 08/17/2026 | $127.29 | $130.29 (2.36%) | $130.57 | $126.37 | 5.28 M | $15.52 B |
| 08/14/2026 | $124.79 | $126.60 (1.45%) | $126.92 | $124.17 | 3.85 M | $15.08 B |
| 08/13/2026 | $124.57 | $125.03 (0.37%) | $126.96 | $123.19 | 5.06 M | $14.89 B |
| 08/12/2026 | $126.64 | $127.30 (0.52%) | $127.83 | $125.86 | 3.61 M | $15.16 B |
| 08/11/2026 | $124.75 | $127.61 (2.29%) | $127.85 | $124.46 | 8.43 M | $15.20 B |
| 08/10/2026 | $122.09 | $125.92 (3.14%) | $126.28 | $122.06 | 5.18 M | $15.00 B |
| 08/07/2026 | $117.67 | $117.98 (0.26%) | $120.10 | $117.51 | 4.51 M | $14.05 B |
| 08/06/2026 | $116.46 | $118.87 (2.07%) | $119.73 | $116.19 | 5.34 M | $14.16 B |
| 08/05/2026 | $115.96 | $114.88 (-0.93%) | $116.01 | $113.86 | 5.35 M | $13.68 B |
| 08/04/2026 | $117.00 | $115.78 (-1.04%) | $117.62 | $114.86 | 7.62 M | $13.79 B |
| 08/03/2026 | $120.80 | $122.12 (1.09%) | $122.86 | $119.54 | 7.30 M | $14.54 B |
| 07/31/2026 | $130.18 | $129.17 (-0.78%) | $130.98 | $127.95 | 4.68 M | $15.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
