USO Weekly Statistics
USO weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -2.5 |
| 2017 | -0.95 |
| 2017 | -1.81 |
| 2017 | 1.69 |
| 2017 | 1.67 |
| 2017 | -0.17 |
| 2017 | 0.18 |
| 2017 | -1.46 |
| 2017 | -2.34 |
| 2017 | -9.1 |
| 2017 | 0.39 |
| 2017 | -1.66 |
| 2017 | 7.15 |
| 2017 | 3.2 |
| 2017 | 0.54 |
| 2017 | -7.28 |
| 2017 | -0.49 |
| 2017 | -5.2 |
| 2017 | 3.11 |
| 2017 | 2.04 |
| 2017 | -2.56 |
| 2017 | -3.05 |
| 2017 | -2.37 |
| 2017 | -3.85 |
| 2017 | -4.42 |
| 2017 | 6.98 |
| 2017 | -4.71 |
| 2017 | 6.08 |
| 2017 | -2.1 |
| 2017 | 7.39 |
| 2017 | -0.2 |
| 2017 | -0.3 |
| 2017 | -0.1 |
| 2017 | -1.22 |
| 2017 | -0.21 |
| 2017 | -1.82 |
| 2017 | 5.59 |
| 2017 | 0.99 |
| 2017 | 0.87 |
| 2017 | -1.97 |
| 2017 | 3.39 |
| 2017 | -0.95 |
| 2017 | 3.53 |
| 2017 | 5.87 |
| 2017 | 2.06 |
| 2017 | -0.61 |
| 2017 | 4.61 |
| 2017 | 0.17 |
| 2017 | -0.43 |
| 2017 | -0.69 |
| 2017 | 1.39 |
| 2017 | 2.39 |
| 2018 | 1.99 |
| 2018 | 4.55 |
| 2018 | -0.7 |
| 2018 | 4.42 |
| 2018 | -0.53 |
| 2018 | -8.98 |
| 2018 | 3.34 |
| 2018 | 2.82 |
| 2018 | -2.83 |
| 2018 | 1.14 |
| 2018 | 1.13 |
| 2018 | 5.65 |
| 2018 | -1.06 |
| 2018 | -3.62 |
| 2018 | 6.78 |
| 2018 | 1.93 |
| 2018 | 0.88 |
| 2018 | 3.45 |
| 2018 | 0.42 |
| 2018 | 0.91 |
| 2018 | -5.52 |
| 2018 | -2.36 |
| 2018 | -0.23 |
| 2018 | -0.91 |
| 2018 | 6.45 |
| 2018 | 7.49 |
| 2018 | -0.27 |
| 2018 | -3.34 |
| 2018 | -0.35 |
| 2018 | 0 |
| 2018 | -2.19 |
| 2018 | -2.22 |
| 2018 | -2.28 |
| 2018 | 5.41 |
| 2018 | 1.59 |
| 2018 | -3.84 |
| 2018 | 0.83 |
| 2018 | 2.4 |
| 2018 | 1.97 |
| 2018 | 1.23 |
| 2018 | -2.83 |
| 2018 | -2.65 |
| 2018 | -1.85 |
| 2018 | -6.6 |
| 2018 | -5.86 |
| 2018 | -6.14 |
| 2018 | -8.84 |
| 2018 | -2.01 |
| 2018 | -1.42 |
| 2018 | -0.46 |
| 2018 | -12.12 |
| 2018 | 0.42 |
| 2019 | 5.71 |
| 2019 | 6.13 |
| 2019 | 4.63 |
| 2019 | 1.44 |
| 2019 | 6.31 |
| 2019 | -2.64 |
| 2019 | 8.03 |
| 2019 | 2.66 |
| 2019 | -0.6 |
| 2019 | -0.93 |
| 2019 | 2.78 |
| 2019 | 0 |
| 2019 | 2.63 |
| 2019 | 4.2 |
| 2019 | 0.53 |
| 2019 | 0.68 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 146.85 | 149.03 | 146.77 | 148.2 | — |
| 2026-10-08 | 148.33 | 150.48 | 146.06 | 147.58 | — |
| 2026-10-07 | 146.23 | 147.07 | 142.47 | 143.91 | — |
| 2026-10-06 | 142.32 | 145.07 | 141.79 | 144.91 | — |
| 2026-10-05 | 144.64 | 147.11 | 143.33 | 143.99 | — |
| 2026-10-02 | 143.56 | 148.07 | 142.09 | 147.37 | — |
| 2026-10-01 | 145.85 | 150.67 | 145.59 | 150.02 | — |
| 2026-09-30 | 147.17 | 147.87 | 145.33 | 145.66 | — |
| 2026-09-29 | 145.43 | 147.6 | 143.29 | 143.35 | — |
| 2026-09-28 | 151.88 | 153.99 | 146.77 | 150.01 | — |
| 2026-09-25 | 149.81 | 151.56 | 147.18 | 148.33 | — |
| 2026-09-24 | 151.11 | 155.6 | 150.1 | 153.09 | — |
| 2026-09-23 | 146.76 | 149.34 | 146.34 | 148.83 | — |
| 2026-09-21 | 148.88 | 149.71 | 146.64 | 148.16 | — |
| 2026-09-18 | 156.85 | 157.54 | 153.37 | 153.82 | — |
| 2026-09-17 | 154.1 | 156.67 | 153.79 | 155.31 | — |
| 2026-09-16 | 159.31 | 159.36 | 154 | 156.17 | — |
| 2026-09-15 | 158.35 | 163.35 | 158.26 | 161.86 | — |
| 2026-09-14 | 159.43 | 160.27 | 154.79 | 156.66 | — |
| 2026-09-11 | 152.5 | 155.02 | 152.36 | 154.9 | — |
| 2026-09-10 | 154.78 | 158.88 | 152.48 | 158.38 | — |
| 2026-09-09 | 148.8 | 150.01 | 147.76 | 149.97 | — |
| 2026-09-08 | 144.6 | 146.23 | 143.01 | 146.03 | — |
| 2026-09-04 | 140.15 | 142.67 | 138.01 | 141.96 | — |
| 2026-09-02 | 139.42 | 142.16 | 138.44 | 141.15 | — |
| 2026-09-01 | 137.19 | 141.04 | 136.09 | 141 | — |
| 2026-08-31 | 133.01 | 134.34 | 132.38 | 133.7 | — |
| 2026-08-28 | 128.13 | 130.14 | 128 | 129.7 | — |
| 2026-08-27 | 128.15 | 130.96 | 127.48 | 130.01 | — |
| 2026-08-26 | 125.47 | 129.46 | 125.41 | 127.35 | — |
| 2026-08-25 | 128.09 | 129.71 | 126.09 | 126.15 | — |
| 2026-08-24 | 133.5 | 133.74 | 131.15 | 132.21 | — |
| 2026-08-21 | 134.98 | 135.89 | 133.89 | 134.64 | — |
| 2026-08-20 | 134.71 | 135.17 | 133.14 | 134.54 | — |
| 2026-08-19 | 131.17 | 133.36 | 130.44 | 130.91 | — |
| 2026-08-18 | 131.61 | 132.25 | 130.14 | 130.66 | — |
| 2026-08-17 | 127.29 | 130.57 | 126.37 | 130.29 | — |
| 2026-08-14 | 124.79 | 126.92 | 124.17 | 126.6 | — |
| 2026-08-13 | 124.57 | 126.96 | 123.19 | 125.03 | — |
| 2026-08-12 | 126.64 | 127.83 | 125.86 | 127.3 | — |
| 2026-08-11 | 124.75 | 127.83 | 124.48 | 127.61 | — |
| 2026-08-10 | 122.09 | 126.28 | 122.06 | 125.92 | — |
| 2026-08-07 | 117.67 | 120.09 | 117.51 | 117.98 | — |
| 2026-08-06 | 116.46 | 119.73 | 116.19 | 118.87 | — |
| 2026-08-05 | 115.96 | 116.01 | 113.86 | 114.88 | — |
| 2026-08-04 | 117 | 117.62 | 114.86 | 115.78 | — |
| 2026-08-03 | 120.8 | 122.86 | 119.54 | 122.12 | — |
| 2026-07-31 | 130.18 | 130.98 | 127.96 | 129.17 | — |
| 2026-07-30 | 127.12 | 129.21 | 126.96 | 127.48 | — |
| 2026-07-29 | 128.46 | 130.3 | 128.01 | 129.31 | — |
| 2026-07-28 | 123.67 | 124.55 | 118.49 | 120.49 | — |
| 2026-07-27 | 128.65 | 128.65 | 124.7 | 124.76 | — |
| 2026-07-24 | 137.72 | 137.81 | 133.53 | 136.69 | — |
| 2026-07-23 | 138.52 | 142.33 | 138.15 | 139.49 | — |
| 2026-07-22 | 131.42 | 132.91 | 130.59 | 131.68 | — |
| 2026-07-21 | 128.92 | 129.38 | 127.53 | 128.85 | — |
| 2026-07-20 | 123.78 | 126.57 | 123.44 | 125.51 | — |
| 2026-07-17 | 123.2 | 124.87 | 121.46 | 123.96 | — |
| 2026-07-16 | 121.21 | 121.41 | 118.71 | 119.3 | — |
| 2026-07-15 | 121.45 | 121.86 | 118.37 | 121.38 | — |
| 2026-07-14 | 120.65 | 121.37 | 117.73 | 120.17 | — |
| 2026-07-13 | 111.89 | 119.04 | 111.71 | 117.79 | — |
| 2026-07-10 | 109.31 | 110.9 | 107.49 | 108.7 | — |
| 2026-07-09 | 110.84 | 110.9 | 108.38 | 109.01 | — |
| 2026-07-08 | 112.36 | 115 | 110.95 | 112.21 | — |
| 2026-07-07 | 105.67 | 109.84 | 105.49 | 108.92 | — |
| 2026-07-06 | 104.53 | 105.02 | 103.67 | 104.35 | — |
| 2026-07-02 | 102.85 | 104.46 | 102.42 | 103.98 | — |
| 2026-07-01 | 104.55 | 104.99 | 103.14 | 103.27 | — |
| 2026-06-30 | 108.15 | 108.1 | 105.13 | 106.44 | — |
| 2026-06-29 | 106.65 | 107.99 | 106.19 | 107.08 | — |
| 2026-06-26 | 105.83 | 106.17 | 104.07 | 105.48 | — |
| 2026-06-25 | 106.03 | 110.04 | 105.86 | 109.31 | — |
| 2026-06-24 | 106.29 | 107.65 | 105.69 | 106.29 | — |
| 2026-06-23 | 110.92 | 111.53 | 110.06 | 111.26 | — |
| 2026-06-22 | 112.63 | 112.81 | 111.13 | 112.69 | — |
| 2026-06-18 | 112.47 | 115.33 | 110.48 | 114.87 | — |
| 2026-06-17 | 115.44 | 120 | 114.15 | 114.23 | — |
| 2026-06-16 | 116.34 | 116.98 | 113.31 | 115.47 | — |
| 2026-06-15 | 119.84 | 121.48 | 119.03 | 121.21 | — |
| 2026-06-12 | 127.03 | 129.77 | 125.3 | 125.43 | — |
| 2026-06-11 | 134.27 | 135.98 | 127.87 | 128.83 | — |
| 2026-06-10 | 132.93 | 136.61 | 132.66 | 134.3 | — |
| 2026-06-09 | 132.01 | 133.04 | 128.19 | 131.3 | — |
| 2026-06-05 | 135.14 | 135.2 | 132.24 | 133.02 | — |
| 2026-06-04 | 136.67 | 137.05 | 135.01 | 136.74 | — |
| 2026-06-03 | 139.46 | 141.42 | 138.39 | 140.86 | — |
| 2026-06-02 | 135.07 | 137.67 | 134.18 | 137.27 | — |
| 2026-06-01 | 135.65 | 138.87 | 133.02 | 135.5 | — |
| 2026-05-29 | 128.3 | 130.32 | 126.55 | 129.09 | — |
| 2026-05-28 | 133.34 | 133.84 | 127.77 | 130.78 | — |
| 2026-05-27 | 131.39 | 133.55 | 129.64 | 131.03 | — |
| 2026-05-22 | 141.43 | 143.78 | 138.71 | 140.92 | — |
| 2026-05-21 | 149.27 | 150.26 | 140.23 | 142.54 | — |
| 2026-05-20 | 149.45 | 150.54 | 141.96 | 144.27 | — |
| 2026-05-19 | 152.88 | 153.5 | 150.22 | 152.96 | — |
| 2026-05-18 | 145.91 | 154.08 | 144.96 | 149.29 | — |
| 2026-05-15 | 145.55 | 148.41 | 145.17 | 148.23 | — |
| 2026-05-14 | 140.93 | 143 | 140.6 | 143 | — |
| 2026-05-13 | 143.92 | 144.98 | 141.28 | 142.04 | — |
| 2026-05-12 | 143.83 | 144.8 | 143.09 | 144.3 | — |
| 2026-05-11 | 136.69 | 140.9 | 135.87 | 138.66 | — |
| 2026-05-08 | 132.37 | 135.22 | 132.14 | 133.59 | — |
| 2026-05-07 | 128.77 | 136.78 | 127.38 | 134.97 | — |
| 2026-05-06 | 135.33 | 136.63 | 132.56 | 133.95 | — |
| 2026-05-05 | 143.91 | 144.79 | 142.14 | 144.17 | — |
| 2026-05-04 | 143.85 | 149.46 | 142.23 | 147.61 | — |
| 2026-05-01 | 143.53 | 143.85 | 138.8 | 142.8 | — |
| 2026-04-30 | 146.32 | 149.06 | 144.48 | 147.09 | — |
| 2026-04-29 | 146.15 | 151.63 | 145.94 | 150.63 | — |
| 2026-04-28 | 138.85 | 140.4 | 138.02 | 139.6 | — |
| 2026-04-27 | 133.96 | 136.48 | 133.21 | 134.72 | — |
| 2026-04-24 | 132.63 | 133.87 | 129.55 | 132.4 | — |
| 2026-04-23 | 131.26 | 137.44 | 129.88 | 134.72 | — |
| 2026-04-22 | 127.36 | 130.94 | 127.07 | 129.4 | — |
| 2026-04-21 | 121.51 | 128.88 | 121.03 | 128.25 | — |
| 2026-04-20 | 119.84 | 122.88 | 119.4 | 121.32 | — |
| 2026-04-17 | 114.73 | 116.87 | 110.35 | 116.04 | — |
| 2026-04-16 | 124.07 | 128.27 | 124.05 | 125.84 | — |
| 2026-04-15 | 123.25 | 125.24 | 122.33 | 122.59 | — |