# Price History for USO

> End-of-day price history, dividends, and splits for USO.

Data as of Nov 10, 2026 (end of day).

## USO quote

| Field | Value |
|---|---|
| Last | 141.45 |
| Change | -1.21 |
| Open | 138.68 |
| Previous | 142.66 |
| High | 142.62 |
| Low | 138.47 |
| Bid | - |
| Ask | - |
| Volume | 4,016,513 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Apr 29, 2020 |
| Impl Vol | 48.0% |
| Hist Vol | 49.5% |
| Opt Volume | 135,346 |
| Open Int | 1,640,675 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/USO.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 138.68 | 142.62 | 138.47 | 141.45 | -1.21 | 4,016,513 | 135,346 | 0.480 | 0.495 |
| Nov 9, 2026 | 142.55 | 145.18 | 139.44 | 142.66 | -5.75 | 6,251,901 | 190,372 | 0.559 | 0.495 |
| Nov 6, 2026 | 148.35 | 149.41 | 146.70 | 148.41 | +0.20 | 3,961,129 | 205,982 | 0.524 | 0.493 |
| Nov 5, 2026 | 147.14 | 148.93 | 145.81 | 148.21 | +2.80 | 5,229,319 | 125,233 | 0.564 | 0.493 |
| Nov 4, 2026 | 153.22 | 154.49 | 142.96 | 145.41 | -12.76 | 11,731,513 | 448,417 | 0.545 | 0.493 |
| Nov 3, 2026 | 157.45 | 158.52 | 156.51 | 158.17 | +1.30 | 4,449,721 | 156,521 | 0.579 | 0.485 |
| Nov 2, 2026 | 159.52 | 159.86 | 155.75 | 156.87 | -11.96 | 7,361,339 | 236,528 | 0.633 | 0.485 |
| Oct 30, 2026 | 169.75 | 171.82 | 168.50 | 168.83 | +0.64 | 4,953,292 | 246,630 | 0.494 | 0.479 |
| Oct 29, 2026 | 164.31 | 168.40 | 163.35 | 168.19 | +1.62 | 4,357,532 | 176,756 | 0.493 | 0.479 |
| Oct 28, 2026 | 166.55 | 169.40 | 166.34 | 166.57 | +2.69 | 5,304,269 | 159,671 | 0.510 | 0.479 |
| Oct 27, 2026 | 165.68 | 166.73 | 162.69 | 163.88 | -2.35 | 3,531,206 | 122,711 | 0.493 | 0.479 |
| Oct 26, 2026 | 166.16 | 168.68 | 164.14 | 166.23 | -3.30 | 5,529,275 | 189,122 | 0.529 | 0.479 |
| Oct 23, 2026 | 166.17 | 169.96 | 166.04 | 169.53 | +7.02 | 6,307,116 | 379,648 | 0.551 | 0.479 |
| Oct 22, 2026 | 163.30 | 163.77 | 160.09 | 162.51 | +2.71 | 4,233,469 | 146,253 | 0.504 | 0.478 |
| Oct 21, 2026 | 159.41 | 161.28 | 157.33 | 159.80 | -0.81 | 5,767,302 | 170,734 | 0.484 | 0.479 |
| Oct 20, 2026 | 162.70 | 162.77 | 155.75 | 160.61 | -0.20 | 7,505,667 | 233,081 | 0.459 | 0.479 |
| Oct 19, 2026 | 159.00 | 162.99 | 158.76 | 160.81 | -0.95 | 3,875,319 | 167,695 | 0.445 | 0.479 |
| Oct 16, 2026 | 156.97 | 162.38 | 155.80 | 161.76 | +4.45 | 6,667,805 | 304,324 | 0.443 | 0.479 |
| Oct 15, 2026 | 154.78 | 158.10 | 153.80 | 157.31 | +3.75 | 4,420,690 | 192,762 | 0.420 | 0.479 |
| Oct 14, 2026 | 154.09 | 154.82 | 152.96 | 153.56 | +0.47 | 2,865,387 | 142,543 | 0.423 | 0.478 |
| Oct 13, 2026 | 150.10 | 153.81 | 149.84 | 153.09 | +2.06 | 3,592,636 | 109,639 | 0.428 | 0.479 |
| Oct 12, 2026 | 151.60 | 152.65 | 150.92 | 151.03 | +2.83 | 2,530,152 | 138,785 | 0.426 | 0.479 |
| Oct 9, 2026 | 146.85 | 149.03 | 146.74 | 148.20 | +0.62 | 2,782,795 | 177,700 | 0.422 | 0.481 |
| Oct 8, 2026 | 148.33 | 150.48 | 145.00 | 147.58 | +3.67 | 5,846,382 | 200,027 | 0.422 | 0.481 |
| Oct 7, 2026 | 146.23 | 147.07 | 142.47 | 143.91 | -1.00 | 3,060,797 | 157,519 | 0.441 | 0.480 |
| Oct 6, 2026 | 142.32 | 145.09 | 141.76 | 144.91 | +0.92 | 3,367,190 | 131,166 | 0.446 | 0.480 |
| Oct 5, 2026 | 144.64 | 147.12 | 143.33 | 143.99 | -3.38 | 3,441,459 | 153,290 | 0.473 | 0.481 |
| Oct 2, 2026 | 143.56 | 148.07 | 142.07 | 147.37 | +0.00 | 7,719,116 | 309,539 | 0.463 | 0.480 |
| Oct 1, 2026 | 145.85 | 150.67 | 145.59 | 150.02 | +4.36 | 5,836,817 | 167,696 | 0.483 | 0.480 |
| Sep 30, 2026 | 147.17 | 147.88 | 145.33 | 145.66 | +2.31 | 3,265,486 | 174,341 | 0.504 | 0.480 |
| Sep 29, 2026 | 145.43 | 147.61 | 143.30 | 143.35 | -6.66 | 6,993,587 | 197,623 | 0.517 | 0.480 |
| Sep 28, 2026 | 151.89 | 153.99 | 146.77 | 150.01 | +1.68 | 9,080,601 | 186,231 | 0.585 | 0.478 |
| Sep 25, 2026 | 149.81 | 151.56 | 147.18 | 148.33 | -4.76 | 7,125,965 | 288,278 | 0.535 | 0.478 |
| Sep 24, 2026 | 151.11 | 155.60 | 150.08 | 153.09 | +4.26 | 9,477,815 | 288,619 | 0.521 | 0.477 |
| Sep 23, 2026 | 146.76 | 149.34 | 146.34 | 148.83 | +4.75 | 5,775,798 | 262,645 | 0.512 | 0.477 |
| Sep 22, 2026 | 145.41 | 148.02 | 142.67 | 144.08 | -4.08 | 8,364,720 | 349,366 | 0.509 | 0.476 |
| Sep 21, 2026 | 148.88 | 149.71 | 146.64 | 148.16 | -5.66 | 5,494,053 | 288,451 | 0.484 | 0.475 |
| Sep 18, 2026 | 156.85 | 157.55 | 153.37 | 153.82 | -1.49 | 4,318,681 | 311,551 | 0.453 | 0.474 |
| Sep 17, 2026 | 154.10 | 156.67 | 153.79 | 155.31 | -0.86 | 4,203,613 | 201,592 | 0.475 | 0.474 |
| Sep 16, 2026 | 159.31 | 159.36 | 154.00 | 156.17 | -5.69 | 5,627,889 | 285,216 | 0.526 | 0.474 |
| Sep 15, 2026 | 158.35 | 163.35 | 158.26 | 161.86 | +5.20 | 6,739,801 | 276,579 | 0.567 | 0.473 |
| Sep 14, 2026 | 159.43 | 160.27 | 154.77 | 156.66 | +1.71 | 7,614,569 | 292,228 | 0.569 | 0.472 |
| Sep 11, 2026 | 152.50 | 155.02 | 152.35 | 154.95 | -3.43 | 6,592,886 | 318,366 | 0.583 | 0.472 |
| Sep 10, 2026 | 154.78 | 158.88 | 152.48 | 158.38 | +8.41 | 9,589,256 | 493,737 | 0.605 | 0.472 |
| Sep 9, 2026 | 148.80 | 150.04 | 147.76 | 149.97 | +3.94 | 5,365,046 | 309,552 | 0.455 | 0.469 |
| Sep 8, 2026 | 144.60 | 146.23 | 143.01 | 146.03 | +0.00 | 6,060,363 | 258,667 | 0.439 | 0.468 |
| Sep 4, 2026 | 140.15 | 143.03 | 138.01 | 141.96 | -0.13 | 3,682,042 | 178,930 | 0.381 | 0.468 |
| Sep 3, 2026 | 142.12 | 143.46 | 140.97 | 142.09 | +0.94 | 4,015,631 | 219,326 | 0.403 | 0.468 |
| Sep 2, 2026 | 139.42 | 142.18 | 138.44 | 141.15 | +0.15 | 4,642,873 | 215,886 | 0.422 | 0.469 |
| Sep 1, 2026 | 137.19 | 141.04 | 136.09 | 141.00 | +7.30 | 7,967,823 | 247,370 | 0.445 | 0.469 |
| Aug 31, 2026 | 133.01 | 134.34 | 132.38 | 133.70 | +4.00 | 4,129,864 | 109,452 | 0.402 | 0.467 |
| Aug 28, 2026 | 128.13 | 130.14 | 128.00 | 129.70 | -0.31 | 2,050,876 | 89,672 | 0.362 | 0.466 |
| Aug 27, 2026 | 128.15 | 130.96 | 127.48 | 130.01 | +2.66 | 3,022,771 | 112,798 | 0.410 | 0.466 |
| Aug 26, 2026 | 125.47 | 129.46 | 125.41 | 127.35 | +1.20 | 3,329,293 | 148,277 | 0.424 | 0.466 |
| Aug 25, 2026 | 128.09 | 129.71 | 126.09 | 126.15 | -6.06 | 5,199,542 | 130,302 | 0.402 | 0.466 |
| Aug 24, 2026 | 133.50 | 133.74 | 131.15 | 132.21 | -2.43 | 3,405,298 | 120,151 | 0.457 | 0.464 |
| Aug 21, 2026 | 134.98 | 135.91 | 133.90 | 134.64 | +0.10 | 3,492,593 | 216,591 | 0.458 | 0.463 |
| Aug 20, 2026 | 134.71 | 135.17 | 133.14 | 134.54 | +3.63 | 4,365,669 | 172,765 | 0.461 | 0.464 |
| Aug 19, 2026 | 131.17 | 133.36 | 130.44 | 130.91 | +0.25 | 4,178,321 | 127,338 | 0.435 | 0.463 |
| Aug 18, 2026 | 131.61 | 132.25 | 130.14 | 130.66 | +0.37 | 4,243,166 | 103,692 | 0.439 | 0.463 |
| Aug 17, 2026 | 127.29 | 130.57 | 126.37 | 130.29 | +3.69 | 5,156,288 | 151,838 | 0.492 | 0.463 |
| Aug 14, 2026 | 124.79 | 126.92 | 124.17 | 126.60 | +1.57 | 3,809,615 | 172,735 | 0.471 | 0.463 |
| Aug 13, 2026 | 124.57 | 126.96 | 123.19 | 125.03 | -2.27 | 4,997,095 | 124,879 | 0.469 | 0.463 |
| Aug 12, 2026 | 126.64 | 127.83 | 125.86 | 127.30 | -0.31 | 3,548,685 | 121,824 | 0.502 | 0.462 |
| Aug 11, 2026 | 124.75 | 127.85 | 124.46 | 127.61 | +1.69 | 8,331,998 | 121,051 | 0.524 | 0.463 |
| Aug 10, 2026 | 122.09 | 126.28 | 122.06 | 125.92 | +7.94 | 5,034,514 | 243,729 | 0.559 | 0.463 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Apr 29, 2020 | 0.125 | - |

## More for USO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/USO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/USO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/USO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=USO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/USO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/USO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/USO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/USO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt