5 DAY PERFORMANCE
-19.32%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
-22.78%
6 MONTH PERFORMANCE
+35.37%
YEAR-TO-DATE PERFORMANCE
+50.69%
1 YEAR PERFORMANCE
+41.95%
United States Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $117.47 | $118.14 (0.57%) | $118.18 | $117.47 | 565.96 K | |
| 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 |
| 07/30/2026 | $127.12 | $127.48 (0.28%) | $129.21 | $126.91 | 3.74 M | $15.18 B |
| 07/29/2026 | $128.46 | $129.31 (0.66%) | $130.30 | $128.01 | 7.87 M | $15.40 B |
| 07/28/2026 | $123.67 | $120.49 (-2.57%) | $124.55 | $118.48 | 8.19 M | $14.35 B |
| 07/27/2026 | $128.66 | $124.76 (-3.03%) | $128.66 | $124.58 | 9.42 M | $14.86 B |
| 07/24/2026 | $137.72 | $136.69 (-0.75%) | $137.81 | $133.53 | 9.04 M | $16.28 B |
| 07/23/2026 | $138.52 | $139.49 (0.7%) | $142.33 | $138.15 | 12.73 M | $16.61 B |
| 07/22/2026 | $131.42 | $131.68 (0.2%) | $132.91 | $130.59 | 6.71 M | $15.68 B |
| 07/21/2026 | $128.92 | $128.85 (-0.05%) | $129.40 | $127.50 | 6.08 M | $15.35 B |
| 07/20/2026 | $123.78 | $125.51 (1.4%) | $126.57 | $123.44 | 6.70 M | $14.95 B |
| 07/17/2026 | $123.20 | $123.96 (0.62%) | $124.88 | $121.45 | 5.95 M | $14.76 B |
| 07/16/2026 | $121.21 | $119.30 (-1.58%) | $121.43 | $118.70 | 3.99 M | $14.21 B |
| 07/15/2026 | $121.45 | $121.38 (-0.06%) | $121.87 | $118.35 | 6.33 M | $14.46 B |
| 07/14/2026 | $120.65 | $120.17 (-0.4%) | $121.37 | $117.73 | 10.21 M | $14.31 B |
| 07/13/2026 | $111.89 | $117.79 (5.27%) | $119.05 | $111.71 | 13.02 M | $14.03 B |
| 07/10/2026 | $109.31 | $108.70 (-0.56%) | $110.90 | $107.49 | 4.49 M | $12.95 B |
| 07/09/2026 | $110.84 | $109.01 (-1.65%) | $110.90 | $108.38 | 5.52 M | $12.98 B |
| 07/08/2026 | $112.36 | $112.21 (-0.13%) | $115.00 | $110.95 | 14.15 M | $13.36 B |
| 07/07/2026 | $105.67 | $108.92 (3.08%) | $109.84 | $105.49 | 7.31 M | $12.97 B |
| 07/06/2026 | $104.53 | $104.35 (-0.17%) | $105.02 | $103.66 | 1.64 M | $12.43 B |
| 07/02/2026 | $102.85 | $103.98 (1.1%) | $104.46 | $102.42 | 2.21 M | $12.38 B |
| 07/01/2026 | $104.55 | $103.27 (-1.22%) | $105.00 | $103.15 | 3.11 M | $12.30 B |
| 06/30/2026 | $108.15 | $106.44 (-1.58%) | $108.15 | $105.12 | 3.74 M | $12.68 B |
| 06/29/2026 | $106.65 | $107.08 (0.4%) | $107.99 | $106.19 | 3.17 M | $12.75 B |
| 06/26/2026 | $105.83 | $105.48 (-0.33%) | $106.17 | $104.07 | 9.62 M | $12.56 B |
| 06/25/2026 | $106.03 | $109.31 (3.09%) | $110.05 | $105.87 | 6.21 M | $13.02 B |
| 06/24/2026 | $106.29 | $106.29 (0%) | $107.66 | $105.65 | 5.04 M | $12.66 B |
| 06/23/2026 | $110.92 | $111.26 (0.31%) | $111.53 | $110.06 | 3.15 M | $13.25 B |
| 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 |
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.
