5 DAY PERFORMANCE
-33.27%
1 MONTH PERFORMANCE
-22.59%
3 MONTH PERFORMANCE
-9.27%
6 MONTH PERFORMANCE
-14.17%
YEAR-TO-DATE PERFORMANCE
+50.69%
1 YEAR PERFORMANCE
+41.76%
United States Oil Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $148.88 | $147.50 (-0.93%) | $148.99 | $146.64 | 3.41 M | $17.68 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 |
| 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 |
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.
