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 |
In the last 52 weeks, USO increased in 21 and decreased in 31. The average return for this period was -0.25%, while the median return was -0.57%. Maximum gain was +12.35% on 2025-06-13 and maximum loss was -11.98% on 2025-06-27.
Total : 52 Weeks
In the last 52 weeks, USO increased in 21 and decreased in 31. The average return for this period was -0.25%, while the median return was -0.57%. Maximum gain was +12.35% on 2025-06-13 and maximum loss was -11.98% on 2025-06-27.
In the last 52 weeks, USO increased in 21 and decreased in 31. The average return for this period was -0.25%, while the median return was -0.57%. Maximum gain was +12.35% on 2025-06-13 and maximum loss was -11.98% on 2025-06-27.
| 2025-12-26 | 69.6 | 68.5 | -1.6% |
| 2025-12-19 | 68.5 | 68.0 | -0.7% |
| 2025-12-12 | 70.8 | 68.8 | -2.8% |
| 2025-12-05 | 70.6 | 71.9 | +1.9% |
| 2025-11-28 | 69.3 | 71.1 | +2.6% |
| 2025-11-21 | 71.6 | 69.3 | -3.2% |
| 2025-11-14 | 71.6 | 71.4 | -0.3% |
| 2025-11-07 | 72.6 | 71.3 | -1.8% |
| 2025-10-31 | 73.2 | 72.6 | -0.9% |
| 2025-10-24 | 67.0 | 73.2 | +9.3% |
| 2025-10-17 | 70.3 | 68.0 | -3.3% |
| 2025-10-10 | 72.4 | 69.4 | -4.2% |
| 2025-10-03 | 75.4 | 71.7 | -4.9% |
| 2025-09-26 | 72.8 | 77.0 | +5.8% |
| 2025-09-19 | 74.3 | 73.5 | -1.0% |
| 2025-09-12 | 73.5 | 73.3 | -0.2% |
| 2025-09-05 | 76.1 | 72.6 | -4.5% |
| 2025-08-29 | 75.2 | 74.8 | -0.5% |
| 2025-08-22 | 72.4 | 74.6 | +3.2% |
| 2025-08-15 | 73.9 | 72.8 | -1.5% |
| 2025-08-08 | 75.6 | 73.3 | -3.1% |
| 2025-08-01 | 76.7 | 77.5 | +1.0% |
| 2025-07-25 | 75.6 | 74.9 | -1.0% |
| 2025-07-18 | 77.3 | 75.9 | -1.7% |
| 2025-07-11 | 75.8 | 77.3 | +1.9% |
| 2025-07-03 | 73.5 | 75.2 | +2.3% |
| 2025-06-27 | 83.3 | 73.3 | -12.0% |
| 2025-06-20 | 79.0 | 83.1 | +5.2% |
| 2025-06-13 | 71.4 | 80.2 | +12.4% |
| 2025-06-06 | 70.0 | 71.4 | +2.0% |
| 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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-14 | 127.1 | 127.23 | 122.91 | 123.85 | — |
| 2026-04-13 | 133.37 | 133.53 | 127.16 | 128.47 | — |
| 2026-04-10 | 125.61 | 127.77 | 123.99 | 124.82 | — |
| 2026-04-09 | 127.19 | 129.63 | 123.06 | 126.96 | — |
| 2026-04-08 | 119.06 | 125.23 | 118.06 | 124.58 | — |
| 2026-04-07 | 141.33 | 143.98 | 130 | 138.08 | — |
| 2026-04-06 | 138.51 | 140.89 | 136.38 | 138.94 | — |
| 2026-04-02 | 139.27 | 139.99 | 131.93 | 137.92 | — |
| 2026-04-01 | 124.86 | 125.73 | 122.48 | 124.09 | — |
| 2026-03-31 | 129.35 | 130.93 | 124.2 | 127.25 | — |
| 2026-03-30 | 126.84 | 130.07 | 126.32 | 129.83 | — |
| 2026-03-27 | 120.79 | 125.3 | 120.47 | 124.2 | — |
| 2026-03-26 | 116.73 | 118.94 | 115.21 | 117.26 | — |
| 2026-03-25 | 109.29 | 114.24 | 109.02 | 113.39 | — |
| 2026-03-24 | 115.22 | 116.34 | 112.77 | 114.54 | — |
| 2026-03-23 | 113.29 | 114.45 | 106.45 | 110.56 | — |
| 2026-03-20 | 118.96 | 123.02 | 118.33 | 121.43 | — |
| 2026-03-19 | 120.4 | 125.17 | 114.68 | 117.36 | — |
| 2026-03-18 | 121.03 | 122.84 | 117.45 | 121.67 | — |
| 2026-03-17 | 117.42 | 119.11 | 116.07 | 118.84 | — |
| 2026-03-16 | 116.93 | 118.91 | 114.36 | 115.03 | — |
| 2026-03-13 | 115.08 | 121.14 | 114.56 | 119.89 | — |
| 2026-03-12 | 115.69 | 119.13 | 113.91 | 118.39 | — |
| 2026-03-11 | 105.03 | 108.36 | 100.99 | 108.05 | — |
| 2026-03-10 | 107.13 | 107.56 | 94.23 | 105.86 | — |
| 2026-03-09 | 119.42 | 124.07 | 98.47 | 104.33 | — |
| 2026-03-06 | 105.38 | 109.98 | 104.53 | 108.77 | — |
| 2026-03-05 | 94.46 | 98.83 | 94.06 | 96.31 | — |
| 2026-03-04 | 90.22 | 91.59 | 89.11 | 91.56 | — |
| 2026-03-03 | 94.1 | 94.37 | 87.33 | 90.2 | — |
| 2026-03-02 | 87.62 | 88.64 | 83.2 | 87.19 | — |
| 2026-02-27 | 82 | 82.12 | 80.58 | 81.95 | — |
| 2026-02-26 | 78.15 | 81.24 | 78.04 | 79.77 | — |
| 2026-02-25 | 80.1 | 80.14 | 79.32 | 79.73 | — |
| 2026-02-25 | 80.1 | 80.14 | 79.32 | 79.73 | — |
| 2026-02-25 | 80.1 | 80.14 | 79.32 | 79.73 | — |
| 2026-02-24 | 81.19 | 81.22 | 79.8 | 80.76 | — |
| 2026-02-23 | 81.49 | 81.92 | 80.5 | 80.9 | — |
| 2026-02-20 | 80.54 | 81.24 | 80.17 | 80.85 | — |
| 2026-02-19 | 80.43 | 81.27 | 79.69 | 81.19 | — |
| 2026-02-18 | 77.92 | 79.63 | 77.85 | 79.4 | — |
| 2026-02-17 | 76.21 | 76.48 | 75.18 | 75.73 | — |
| 2026-02-13 | 76.12 | 76.72 | 75.66 | 76.22 | — |
| 2026-02-12 | 78 | 78.07 | 75.71 | 76.38 | — |
| 2026-02-11 | 79.68 | 79.83 | 78.24 | 78.89 | — |
| 2026-02-10 | 78.3 | 78.44 | 77.28 | 78.03 | — |
| 2026-02-09 | 76.83 | 78.63 | 76.79 | 78.02 | — |
| 2026-02-06 | 76.24 | 77.99 | 76.17 | 76.99 | — |
| 2026-02-05 | 76.86 | 77.31 | 75.88 | 76.69 | — |
| 2026-02-04 | 76.52 | 79.37 | 76.2 | 77.88 | — |
| 2026-02-03 | 75.85 | 77.64 | 75.64 | 77.47 | — |
| 2026-02-02 | 75.5 | 75.67 | 74.46 | 75.33 | — |
| 2026-01-30 | 79.44 | 79.95 | 77.65 | 79.52 | — |
| 2026-01-29 | 80.11 | 80.38 | 78.17 | 79.14 | — |
| 2026-01-28 | 76.26 | 76.74 | 75.63 | 76.62 | — |
| 2026-01-27 | 73.95 | 75.71 | 73.69 | 75.66 | — |
| 2026-01-26 | 73.36 | 73.77 | 72.94 | 73.48 | — |
| 2026-01-23 | 73.76 | 74.05 | 73.38 | 73.95 | — |
| 2026-01-22 | 72.43 | 72.5 | 71.27 | 71.82 | — |
| 2026-01-21 | 72.84 | 73.46 | 72.6 | 73.34 | — |
| 2026-01-20 | 72.8 | 73.13 | 71.71 | 71.86 | — |