NYSE Arca · USO · ETF
United States Oil Fund, LP (USO) ETF price history
Every NYSE Arca trading session of United States Oil Fund, LP from Apr 10, 2006 to Sep 28, 2026: 5,149 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USO adjusted close, 2006 to 2026
- $939.84
- All time high, 2008
- $163.35
- 52 week high, $65.99 low
- 5,149
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
USO key facts
- United States Oil Fund, LP (USO) closed at $150.01 on Sep 28, 2026 on NYSE Arca.
- USO's all time high close is $939.84, set on Jul 14, 2008; its all time low close is $17.04 on Apr 28, 2020.
- USO's 52 week range is $65.99 to $163.35.
- USO returned +94.8% over the year to Sep 28, 2026 and +186.3% over five years.
- Over ten years USO returned +76%, +5.8% a year compounded.
- USO's deepest drawdown was -98.2% from Jul 14, 2008 to Apr 28, 2020.
- DataCedar holds 5,149 daily sessions of USO history from Apr 10, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USO price chart, 2006 to 2026
USO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.7% |
| 3 months | +42.2% |
| 6 months | +20.8% |
| Year to date | +115.1% |
| 1 year | +94.8% |
| 3 years | +83.9% |
| 5 years | +186.3% |
| 10 years | +76.1% |
| Since Apr 10, 2006 | -72.4% |
| Compound annual growth, 20.5 years | -6.1% |
USO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $939.84 on Jul 14, 2008
- All time low close
- $17.04 on Apr 28, 2020
- 52 week high
- $163.35 on Sep 15, 2026
- 52 week low
- $65.99 on Dec 16, 2025
- Deepest drawdown
- -98.2% from Jul 14, 2008 to Apr 28, 2020, not yet recovered
- Best single session
- +16.7% on Apr 2, 2020
- Worst single session
- -25.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2020, -68%
USO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 10, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $68.43 | $163.35 | $67.35 | $150.01 | +116.9% | 3B | 185 |
| 2025 | $76.84 | $84.58 | $60.67 | $69.16 | -8.5% | 1.4B | 250 |
| 2024 | $67.56 | $83.41 | $65.48 | $75.55 | +13.4% | 893.4M | 252 |
| 2023 | $68.64 | $83.29 | $57.83 | $66.65 | -4.9% | 936.1M | 250 |
| 2022 | $53.97 | $92.20 | $53.94 | $70.11 | +29.0% | 1.4B | 251 |
| 2021 | $33.00 | $58.69 | $32.24 | $54.36 | +64.7% | 1.4B | 252 |
| 2020 | $102.40 | $106.56 | $16.88 | $33.01 | -67.8% | 2.3B | 253 |
| 2019 | $75.36 | $110.88 | $74.88 | $102.48 | +32.6% | 786.8M | 252 |
| 2018 | $96.56 | $129.92 | $73.84 | $77.28 | -19.6% | 729.2M | 251 |
| 2017 | $95.84 | $96.72 | $69.20 | $96.08 | +2.5% | 727.9M | 251 |
| 2016 | $90.08 | $99.60 | $61.36 | $93.76 | +6.5% | 1.2B | 252 |
| 2015 | $159.76 | $172.00 | $84.16 | $88.00 | -46.0% | 890.1M | 252 |
| 2014 | $277.52 | $315.52 | $158.72 | $162.88 | -42.4% | 189.2M | 252 |
| 2013 | $272.00 | $316.32 | $246.32 | $282.56 | +5.8% | 176.2M | 252 |
| 2012 | $313.92 | $338.40 | $232.16 | $266.96 | -12.4% | 262.1M | 250 |
| 2011 | $314.72 | $364.80 | $232.80 | $304.88 | -2.3% | 433.2M | 252 |
| 2010 | $320.32 | $337.52 | $247.44 | $312.00 | -0.7% | 334.2M | 252 |
| 2009 | $270.16 | $335.36 | $181.92 | $314.24 | +18.7% | 581.4M | 252 |
| 2008 | $619.04 | $953.36 | $221.84 | $264.80 | -56.3% | 371.4M | 253 |
| 2007 | $411.36 | $620.72 | $340.48 | $606.08 | +46.8% | 104M | 251 |
| 2006 | $546.00 | $596.80 | $402.00 | $412.80 | n/a | 27.4M | 184 |
USO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $150.01 | +12.2% |
| August 2026 | $133.70 | +3.5% |
| July 2026 | $129.17 | +21.4% |
| June 2026 | $106.44 | -17.5% |
| May 2026 | $129.09 | -12.2% |
| April 2026 | $147.09 | +15.6% |
| March 2026 | $127.25 | +55.3% |
| February 2026 | $81.95 | +3.1% |
| January 2026 | $79.52 | +15.0% |
| December 2025 | $69.16 | -2.7% |
| November 2025 | $71.07 | -2.1% |
| October 2025 | $72.56 | -1.6% |
About the USO data
Daily bars. 5,149 sessions from Apr 10, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- USLV Direxion Daily Silver Bull 2X ETF
- USMD CoreValues America First Technology ETF
- USNG Amplify Samsung U.S. Natural Gas Infrastructure ETF
- USNZ Xtrackers Net Zero Pathway Paris Aligned US Equity ETF
- USPX Franklin U.S. Equity Index ETF
- USRT iShares Core U.S. REIT ETF
- USSE Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF
- USSG Xtrackers MSCI USA Selection Equity ETF
Common questions
USO share price history
