5 DAY PERFORMANCE
-27.02%
1 MONTH PERFORMANCE
-24.99%
3 MONTH PERFORMANCE
+35.37%
6 MONTH PERFORMANCE
+47.04%
YEAR-TO-DATE PERFORMANCE
+50.69%
1 YEAR PERFORMANCE
+61.33%
United States Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $135.33 | $133.95 (-1.02%) | $136.64 | $132.56 | 12.35 M | $15.98 B |
| 05/05/2026 | $143.91 | $144.17 (0.18%) | $144.80 | $142.14 | 8.55 M | $17.17 B |
| 05/04/2026 | $143.85 | $147.61 (2.61%) | $149.47 | $142.23 | 15.17 M | $17.58 B |
| 05/01/2026 | $143.53 | $142.80 (-0.51%) | $143.85 | $138.80 | 12.80 M | $17.01 B |
| 04/30/2026 | $146.32 | $147.09 (0.53%) | $149.06 | $144.48 | 10.61 M | $17.52 B |
| 04/29/2026 | $146.15 | $150.63 (3.07%) | $151.63 | $145.94 | 14.90 M | $17.94 B |
| 04/28/2026 | $138.85 | $139.60 (0.54%) | $140.40 | $138.02 | 11.94 M | $16.63 B |
| 04/27/2026 | $133.96 | $134.72 (0.57%) | $136.49 | $133.21 | 7.02 M | $16.05 B |
| 04/24/2026 | $132.63 | $132.40 (-0.17%) | $133.87 | $129.55 | 14.23 M | $15.77 B |
| 04/23/2026 | $131.26 | $134.72 (2.64%) | $137.46 | $129.87 | 19.18 M | $16.05 B |
| 04/22/2026 | $127.36 | $129.40 (1.6%) | $131.01 | $127.07 | 11.89 M | $15.41 B |
| 04/21/2026 | $121.51 | $128.25 (5.55%) | $128.89 | $121.03 | 23.31 M | $15.27 B |
| 04/20/2026 | $119.84 | $121.32 (1.23%) | $122.88 | $119.40 | 15.24 M | $14.45 B |
| 04/17/2026 | $114.73 | $116.04 (1.14%) | $116.87 | $110.35 | 38.32 M | $13.82 B |
| 04/16/2026 | $124.07 | $125.84 (1.43%) | $128.28 | $124.05 | 13.47 M | $14.99 B |
| 04/15/2026 | $123.25 | $122.59 (-0.54%) | $125.24 | $122.33 | 13.95 M | $14.60 B |
| 04/14/2026 | $127.10 | $123.85 (-2.56%) | $127.23 | $122.91 | 14.74 M | $14.75 B |
| 04/13/2026 | $133.37 | $128.47 (-3.67%) | $133.53 | $127.16 | 22.43 M | $15.30 B |
| 04/10/2026 | $125.61 | $124.82 (-0.63%) | $127.78 | $123.98 | 16.18 M | $14.87 B |
| 04/09/2026 | $127.19 | $126.96 (-0.18%) | $129.64 | $123.06 | 44.21 M | $15.12 B |
| 04/08/2026 | $119.06 | $124.58 (4.64%) | $125.23 | $118.06 | 52.45 M | $14.84 B |
| 04/07/2026 | $141.33 | $138.08 (-2.3%) | $143.98 | $130.00 | 50.94 M | $16.45 B |
| 04/06/2026 | $138.51 | $138.94 (0.31%) | $140.89 | $136.38 | 28.32 M | $16.55 B |
| 04/02/2026 | $139.27 | $137.92 (-0.97%) | $140.00 | $131.89 | 63.98 M | $16.43 B |
| 04/01/2026 | $124.86 | $124.09 (-0.62%) | $125.73 | $122.48 | 45.29 M | $14.78 B |
| 03/31/2026 | $129.35 | $127.25 (-1.62%) | $130.93 | $124.20 | 58.86 M | $15.16 B |
| 03/30/2026 | $126.84 | $129.83 (2.36%) | $130.08 | $126.31 | 40.48 M | $15.46 B |
| 03/27/2026 | $120.79 | $124.20 (2.82%) | $125.30 | $120.47 | 32.84 M | $14.79 B |
| 03/26/2026 | $116.73 | $117.26 (0.45%) | $118.94 | $115.20 | 42.40 M | $13.97 B |
| 03/25/2026 | $109.29 | $113.39 (3.75%) | $114.25 | $109.02 | 41.98 M | $13.50 B |
| 03/24/2026 | $115.23 | $114.54 (-0.6%) | $116.35 | $112.77 | 48.62 M | $13.64 B |
| 03/23/2026 | $113.29 | $110.56 (-2.41%) | $114.45 | $106.45 | 91.14 M | $13.17 B |
| 03/20/2026 | $118.96 | $121.43 (2.08%) | $123.02 | $118.33 | 49.74 M | $14.46 B |
| 03/19/2026 | $120.40 | $117.36 (-2.52%) | $125.19 | $114.68 | 96.16 M | $13.98 B |
| 03/18/2026 | $121.03 | $121.67 (0.53%) | $122.87 | $117.45 | 70.65 M | $14.49 B |
| 03/17/2026 | $117.42 | $118.84 (1.21%) | $119.13 | $116.07 | 40.13 M | $14.15 B |
| 03/16/2026 | $116.93 | $115.03 (-1.62%) | $118.91 | $114.36 | 66.87 M | $13.70 B |
| 03/13/2026 | $115.08 | $119.89 (4.18%) | $121.15 | $114.56 | 59.72 M | $14.28 B |
| 03/12/2026 | $115.69 | $118.39 (2.33%) | $119.13 | $113.91 | 93.64 M | $14.10 B |
| 03/11/2026 | $105.03 | $108.05 (2.88%) | $108.36 | $100.99 | 80.93 M | $12.87 B |
| 03/10/2026 | $107.13 | $105.86 (-1.19%) | $107.56 | $94.23 | 135.40 M | $12.61 B |
| 03/09/2026 | $119.42 | $104.33 (-12.64%) | $124.07 | $98.47 | 143.77 M | $12.43 B |
| 03/06/2026 | $105.38 | $108.77 (3.22%) | $109.98 | $104.53 | 68.72 M | $12.95 B |
| 03/05/2026 | $94.46 | $96.31 (1.96%) | $98.83 | $94.06 | 47.31 M | $11.47 B |
| 03/04/2026 | $90.22 | $91.56 (1.49%) | $91.59 | $89.11 | 28.46 M | $10.90 B |
| 03/03/2026 | $94.10 | $90.20 (-4.14%) | $94.37 | $87.33 | 50.40 M | $10.74 B |
| 03/02/2026 | $87.62 | $87.19 (-0.49%) | $88.64 | $83.20 | 41.78 M | $10.38 B |
| 02/27/2026 | $82.00 | $81.95 (-0.06%) | $82.12 | $80.58 | 12.16 M | $9.76 B |
| 02/26/2026 | $78.15 | $79.77 (2.07%) | $81.24 | $78.04 | 18.73 M | $9.50 B |
| 02/25/2026 | $80.10 | $79.73 (-0.46%) | $80.14 | $79.32 | 6.55 M | $9.50 B |
| 02/24/2026 | $81.19 | $80.76 (-0.53%) | $81.22 | $79.80 | 10.65 M | $9.62 B |
| 02/23/2026 | $81.49 | $80.90 (-0.72%) | $81.92 | $80.50 | 5.94 M | $9.64 B |
| 02/20/2026 | $80.54 | $80.85 (0.38%) | $81.24 | $80.17 | 9.43 M | $9.63 B |
| 02/19/2026 | $80.43 | $81.19 (0.94%) | $81.27 | $79.69 | 11.77 M | $9.67 B |
| 02/18/2026 | $77.92 | $79.40 (1.9%) | $79.63 | $77.85 | 10.25 M | $9.46 B |
| 02/17/2026 | $76.21 | $75.73 (-0.63%) | $76.48 | $75.18 | 9.33 M | $9.02 B |
| 02/13/2026 | $76.12 | $76.22 (0.13%) | $76.72 | $75.66 | 6.17 M | $9.08 B |
| 02/12/2026 | $78.00 | $76.38 (-2.08%) | $78.07 | $75.71 | 7.44 M | $9.10 B |
| 02/11/2026 | $79.68 | $78.89 (-0.99%) | $79.83 | $78.24 | 10.31 M | $9.40 B |
| 02/10/2026 | $78.30 | $78.03 (-0.34%) | $78.44 | $77.28 | 6.54 M | $9.29 B |
| 02/09/2026 | $76.83 | $78.02 (1.55%) | $78.63 | $76.79 | 3.20 M | $9.29 B |
| 02/06/2026 | $76.24 | $76.99 (0.98%) | $77.99 | $76.17 | 6.66 M | $9.17 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.
