5 DAY PERFORMANCE
-9.27%
1 MONTH PERFORMANCE
-26.04%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
+48.25%
YEAR-TO-DATE PERFORMANCE
+50.69%
1 YEAR PERFORMANCE
+36.40%
United States Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $112.63 | $112.69 (0.05%) | $112.81 | $111.13 | 4.52 M | $13.42 B |
| 06/18/2026 | $112.47 | $114.87 (2.13%) | $115.33 | $110.48 | 5.56 M | $13.68 B |
| 06/17/2026 | $115.44 | $114.23 (-1.05%) | $120.00 | $114.13 | 5.50 M | $13.60 B |
| 06/16/2026 | $116.34 | $115.47 (-0.75%) | $116.99 | $113.31 | 7.73 M | $13.75 B |
| 06/15/2026 | $119.84 | $121.21 (1.14%) | $121.48 | $119.02 | 5.84 M | $14.44 B |
| 06/12/2026 | $127.03 | $125.43 (-1.26%) | $129.77 | $125.30 | 8.52 M | $14.94 B |
| 06/11/2026 | $134.27 | $128.83 (-4.05%) | $135.98 | $127.87 | 12.19 M | $15.34 B |
| 06/10/2026 | $132.93 | $134.30 (1.03%) | $136.61 | $132.63 | 7.52 M | $16.00 B |
| 06/09/2026 | $132.01 | $131.30 (-0.54%) | $133.04 | $128.18 | 9.32 M | $15.64 B |
| 06/08/2026 | $134.95 | $135.15 (0.15%) | $136.53 | $133.95 | 4.56 M | $16.10 B |
| 06/05/2026 | $135.14 | $133.02 (-1.57%) | $135.20 | $132.24 | 4.65 M | $15.84 B |
| 06/04/2026 | $136.67 | $136.74 (0.05%) | $137.05 | $135.01 | 4.19 M | $16.29 B |
| 06/03/2026 | $139.46 | $140.86 (1%) | $141.42 | $138.39 | 4.77 M | $16.78 B |
| 06/02/2026 | $135.07 | $137.27 (1.63%) | $137.67 | $134.18 | 3.83 M | $16.35 B |
| 06/01/2026 | $135.65 | $135.50 (-0.11%) | $138.91 | $133.02 | 11.05 M | $16.14 B |
| 05/29/2026 | $128.31 | $129.09 (0.61%) | $130.32 | $126.55 | 8.23 M | $15.37 B |
| 05/28/2026 | $133.34 | $130.78 (-1.92%) | $133.84 | $127.77 | 7.53 M | $15.57 B |
| 05/27/2026 | $131.39 | $131.03 (-0.27%) | $133.58 | $129.64 | 8.42 M | $15.56 B |
| 05/26/2026 | $136.34 | $137.00 (0.48%) | $138.70 | $135.94 | 7.57 M | $16.27 B |
| 05/22/2026 | $141.43 | $140.92 (-0.36%) | $143.78 | $138.71 | 7.54 M | $16.74 B |
| 05/21/2026 | $149.27 | $142.54 (-4.51%) | $150.26 | $140.23 | 10.20 M | $16.93 B |
| 05/20/2026 | $149.45 | $144.27 (-3.47%) | $150.54 | $141.96 | 11.57 M | $17.09 B |
| 05/19/2026 | $152.88 | $152.96 (0.05%) | $153.50 | $150.22 | 5.51 M | $18.12 B |
| 05/18/2026 | $145.91 | $149.29 (2.32%) | $154.08 | $144.96 | 10.82 M | $17.68 B |
| 05/15/2026 | $145.55 | $148.23 (1.84%) | $148.41 | $145.17 | 5.59 M | $17.55 B |
| 05/14/2026 | $140.94 | $143.00 (1.46%) | $143.00 | $140.59 | 4.66 M | $16.94 B |
| 05/13/2026 | $143.92 | $142.04 (-1.31%) | $145.00 | $141.27 | 4.72 M | $16.78 B |
| 05/12/2026 | $143.83 | $144.30 (0.33%) | $144.80 | $143.09 | 6.11 M | $17.04 B |
| 05/11/2026 | $136.69 | $138.66 (1.44%) | $140.90 | $135.86 | 6.25 M | $16.38 B |
| 05/08/2026 | $132.37 | $133.59 (0.92%) | $135.22 | $132.14 | 7.74 M | $15.78 B |
| 05/07/2026 | $128.77 | $134.97 (4.81%) | $136.79 | $127.38 | 15.90 M | $15.94 B |
| 05/06/2026 | $135.33 | $133.95 (-1.02%) | $136.64 | $132.56 | 12.54 M | $15.78 B |
| 05/05/2026 | $143.91 | $144.17 (0.18%) | $144.80 | $142.14 | 8.55 M | $16.98 B |
| 05/04/2026 | $143.85 | $147.61 (2.61%) | $149.47 | $142.23 | 15.17 M | $17.38 B |
| 05/01/2026 | $143.53 | $142.80 (-0.51%) | $143.85 | $138.80 | 12.80 M | $16.82 B |
| 04/30/2026 | $146.32 | $147.09 (0.53%) | $149.06 | $144.48 | 10.61 M | $17.32 B |
| 04/29/2026 | $146.15 | $150.63 (3.07%) | $151.63 | $145.94 | 14.90 M | $17.69 B |
| 04/28/2026 | $138.85 | $139.60 (0.54%) | $140.40 | $138.02 | 11.94 M | $16.40 B |
| 04/27/2026 | $133.96 | $134.72 (0.57%) | $136.49 | $133.21 | 7.02 M | $15.82 B |
| 04/24/2026 | $132.63 | $132.40 (-0.17%) | $133.87 | $129.55 | 14.23 M | $15.55 B |
| 04/23/2026 | $131.26 | $134.72 (2.64%) | $137.46 | $129.87 | 19.18 M | $15.82 B |
| 04/22/2026 | $127.36 | $129.40 (1.6%) | $131.01 | $127.07 | 11.89 M | $15.16 B |
| 04/21/2026 | $121.51 | $128.25 (5.55%) | $128.89 | $121.03 | 23.31 M | $15.02 B |
| 04/20/2026 | $119.84 | $121.32 (1.23%) | $122.88 | $119.40 | 15.24 M | $14.21 B |
| 04/17/2026 | $114.73 | $116.04 (1.14%) | $116.87 | $110.35 | 38.32 M | $13.59 B |
| 04/16/2026 | $124.07 | $125.84 (1.43%) | $128.28 | $124.05 | 13.47 M | $14.74 B |
| 04/15/2026 | $123.25 | $122.59 (-0.54%) | $125.24 | $122.33 | 13.95 M | $14.32 B |
| 04/14/2026 | $127.10 | $123.85 (-2.56%) | $127.23 | $122.91 | 14.74 M | $14.46 B |
| 04/13/2026 | $133.37 | $128.47 (-3.67%) | $133.53 | $127.16 | 22.43 M | $15.00 B |
| 04/10/2026 | $125.61 | $124.82 (-0.63%) | $127.78 | $123.98 | 16.18 M | $14.58 B |
| 04/09/2026 | $127.19 | $126.96 (-0.18%) | $129.64 | $123.06 | 44.21 M | $14.83 B |
| 04/08/2026 | $119.06 | $124.58 (4.64%) | $125.23 | $118.06 | 52.45 M | $14.51 B |
| 04/07/2026 | $141.33 | $138.08 (-2.3%) | $143.98 | $130.00 | 50.94 M | $16.08 B |
| 04/06/2026 | $138.51 | $138.94 (0.31%) | $140.89 | $136.38 | 28.32 M | $16.18 B |
| 04/02/2026 | $139.27 | $137.92 (-0.97%) | $140.00 | $131.89 | 63.98 M | $16.06 B |
| 04/01/2026 | $124.86 | $124.09 (-0.62%) | $125.73 | $122.48 | 45.29 M | $14.41 B |
| 03/31/2026 | $129.35 | $127.25 (-1.62%) | $130.93 | $124.20 | 58.86 M | $14.78 B |
| 03/30/2026 | $126.84 | $129.83 (2.36%) | $130.08 | $126.31 | 40.48 M | $15.08 B |
| 03/27/2026 | $120.79 | $124.20 (2.82%) | $125.30 | $120.47 | 32.84 M | $14.42 B |
| 03/26/2026 | $116.73 | $117.26 (0.45%) | $118.94 | $115.20 | 42.40 M | $13.62 B |
| 03/25/2026 | $109.29 | $113.39 (3.75%) | $114.25 | $109.02 | 41.98 M | $13.13 B |
| 03/24/2026 | $115.23 | $114.54 (-0.6%) | $116.35 | $112.77 | 48.62 M | $13.26 B |
| 03/23/2026 | $113.29 | $110.56 (-2.41%) | $114.45 | $106.45 | 91.14 M | $12.80 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.
