Credit Suisse AG (USOI) stock
USOINasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GLDI, SLVO
Financials through fiscal 2023, year ended Dec 31, 2023Last filing: 20-F on Mar 28, 2024
$44.99+0.27 (+0.60%)
Close on Oct 30, 2026
Price history
Credit Suisse share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.99
+0.60% on the day
52-week range
$41.90 – $61.30
-26.6% from the high
Change over 52 weeks
-9.0%
From $49.44 on Oct 30, 2025
Average volume
193,848
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $44.62 | $45.50 | $44.62 | $44.99 | +0.60% | 99,743 |
| Oct 29, 2026 | $44.67 | $44.90 | $44.53 | $44.72 | +0.12% | 53,321 |
| Oct 28, 2026 | $44.84 | $44.85 | $44.57 | $44.67 | +0.31% | 57,110 |
| Oct 27, 2026 | $44.49 | $44.95 | $44.37 | $44.53 | +0.09% | 182,359 |
| Oct 26, 2026 | $44.66 | $44.68 | $44.34 | $44.49 | -0.36% | 88,892 |
| Oct 23, 2026 | $44.73 | $44.85 | $44.51 | $44.65 | +0.93% | 68,451 |
| Oct 22, 2026 | $44.42 | $44.54 | $44.11 | $44.24 | +0.36% | 97,846 |
| Oct 21, 2026 | $44.17 | $44.35 | $44.00 | $44.08 | -7.24% | 267,442 |
| Oct 20, 2026 | $47.81 | $47.92 | $46.75 | $47.52 | -0.11% | 373,223 |
| Oct 19, 2026 | $47.50 | $47.64 | $47.30 | $47.57 | +0.21% | 291,452 |
| Oct 16, 2026 | $47.14 | $47.49 | $46.98 | $47.47 | +0.83% | 177,936 |
| Oct 15, 2026 | $46.70 | $47.15 | $46.66 | $47.08 | +1.09% | 102,686 |
| Oct 14, 2026 | $46.58 | $46.73 | $46.45 | $46.57 | +0.42% | 105,873 |
| Oct 13, 2026 | $45.90 | $46.50 | $45.77 | $46.38 | +0.29% | 277,344 |
| Oct 12, 2026 | $45.77 | $46.42 | $45.77 | $46.24 | +1.41% | 154,743 |
| Oct 9, 2026 | $45.70 | $45.80 | $45.31 | $45.60 | -0.09% | 237,847 |
| Oct 8, 2026 | $45.49 | $45.99 | $45.06 | $45.64 | +2.31% | 76,891 |
| Oct 7, 2026 | $45.00 | $45.25 | $44.40 | $44.61 | -0.82% | 178,329 |
| Oct 6, 2026 | $44.67 | $44.99 | $44.17 | $44.98 | +1.26% | 162,433 |
| Oct 5, 2026 | $44.41 | $45.13 | $44.11 | $44.42 | -0.80% | 44,882 |
| Oct 2, 2026 | $44.40 | $44.99 | $43.91 | $44.78 | -0.60% | 79,801 |
| Oct 1, 2026 | $44.48 | $45.31 | $44.26 | $45.05 | +1.30% | 79,059 |
| Sep 30, 2026 | $44.34 | $44.66 | $44.29 | $44.47 | +1.37% | 106,554 |
| Sep 29, 2026 | $44.65 | $44.65 | $43.87 | $43.87 | -2.29% | 75,548 |
| Sep 28, 2026 | $45.39 | $45.50 | $44.53 | $44.90 | +0.99% | 160,542 |
| Sep 25, 2026 | $44.85 | $45.11 | $44.31 | $44.46 | -1.24% | 93,539 |
| Sep 24, 2026 | $44.76 | $45.50 | $44.60 | $45.02 | +1.10% | 107,191 |
| Sep 23, 2026 | $44.37 | $44.73 | $43.90 | $44.53 | +1.81% | 51,387 |
| Sep 22, 2026 | $44.34 | $44.68 | $43.62 | $43.74 | -6.08% | 135,756 |
| Sep 21, 2026 | $46.61 | $47.13 | $46.22 | $46.57 | -2.14% | 249,873 |
| Sep 18, 2026 | $47.49 | $47.72 | $47.10 | $47.59 | +0.53% | 120,611 |
| Sep 17, 2026 | $46.97 | $47.49 | $46.70 | $47.34 | +0.38% | 88,953 |
| Sep 16, 2026 | $47.06 | $47.80 | $46.77 | $47.16 | -0.42% | 93,353 |
| Sep 15, 2026 | $46.99 | $47.50 | $46.96 | $47.36 | +0.89% | 75,506 |
| Sep 14, 2026 | $47.09 | $47.10 | $46.70 | $46.94 | +0.32% | 50,247 |
| Sep 11, 2026 | $46.72 | $47.00 | $46.48 | $46.79 | -0.21% | 39,511 |
| Sep 10, 2026 | $46.96 | $46.97 | $46.55 | $46.89 | +0.47% | 52,736 |
| Sep 9, 2026 | $46.40 | $46.79 | $46.16 | $46.67 | +1.00% | 66,501 |
| Sep 8, 2026 | $46.12 | $46.44 | $46.01 | $46.21 | +0.26% | 98,004 |
| Sep 4, 2026 | $46.17 | $46.17 | $45.65 | $46.09 | +0.50% | 53,070 |
| Sep 3, 2026 | $45.87 | $46.19 | $45.80 | $45.86 | +0.13% | 46,715 |
| Sep 2, 2026 | $45.67 | $45.87 | $45.43 | $45.80 | +0.44% | 39,139 |
| Sep 1, 2026 | $45.40 | $45.75 | $45.12 | $45.60 | +1.88% | 82,605 |
| Aug 31, 2026 | $44.75 | $44.99 | $44.40 | $44.76 | +1.59% | 96,187 |
| Aug 28, 2026 | $44.06 | $44.14 | $43.70 | $44.06 | +0.18% | 56,787 |
| Aug 27, 2026 | $43.35 | $44.15 | $43.35 | $43.98 | +1.55% | 63,143 |
| Aug 26, 2026 | $43.20 | $43.85 | $42.83 | $43.31 | +0.16% | 136,195 |
| Aug 25, 2026 | $43.89 | $43.89 | $43.20 | $43.24 | -2.28% | 139,857 |
| Aug 24, 2026 | $44.71 | $44.71 | $44.11 | $44.25 | -0.70% | 95,317 |
| Aug 21, 2026 | $44.56 | $44.75 | $44.30 | $44.56 | +0.13% | 77,383 |
| Aug 20, 2026 | $44.55 | $44.75 | $44.27 | $44.50 | -5.08% | 129,899 |
| Aug 19, 2026 | $46.52 | $47.10 | $46.50 | $46.88 | +0.80% | 257,653 |
| Aug 18, 2026 | $46.41 | $46.70 | $46.24 | $46.51 | +0.15% | 188,173 |
| Aug 17, 2026 | $45.94 | $46.46 | $45.64 | $46.44 | +1.66% | 270,129 |
| Aug 14, 2026 | $45.51 | $45.87 | $45.30 | $45.68 | +0.15% | 133,631 |
| Aug 13, 2026 | $45.52 | $45.78 | $45.17 | $45.61 | -0.11% | 192,727 |
| Aug 12, 2026 | $45.81 | $45.96 | $45.55 | $45.66 | +0.09% | 251,333 |
| Aug 11, 2026 | $45.82 | $45.82 | $45.53 | $45.62 | -0.18% | 344,118 |
| Aug 10, 2026 | $45.65 | $45.99 | $45.35 | $45.70 | +1.44% | 616,254 |
| Aug 7, 2026 | $45.15 | $45.25 | $44.88 | $45.05 | +0.20% | 83,133 |
| Aug 6, 2026 | $44.75 | $45.00 | $44.68 | $44.96 | +1.01% | 55,393 |
| Aug 5, 2026 | $44.71 | $44.80 | $44.44 | $44.51 | +0.16% | 75,131 |
| Aug 4, 2026 | $44.80 | $45.00 | $44.35 | $44.44 | -1.16% | 86,602 |
| Aug 3, 2026 | $44.85 | $45.10 | $44.77 | $44.96 | -0.28% | 44,657 |
| Jul 31, 2026 | $44.83 | $45.20 | $44.83 | $45.09 | +0.37% | 29,662 |
| Jul 30, 2026 | $44.70 | $45.41 | $44.51 | $44.92 | -0.04% | 322,903 |
| Jul 29, 2026 | $44.99 | $45.38 | $44.85 | $44.94 | +0.98% | 356,390 |
| Jul 28, 2026 | $44.79 | $45.00 | $44.45 | $44.51 | -0.74% | 316,353 |
| Jul 27, 2026 | $44.27 | $45.09 | $44.27 | $44.84 | -0.90% | 563,868 |
| Jul 24, 2026 | $45.49 | $45.49 | $45.00 | $45.24 | +0.38% | 305,332 |
| Jul 23, 2026 | $45.48 | $45.65 | $45.05 | $45.07 | +0.24% | 1,074,941 |
| Jul 22, 2026 | $44.82 | $45.45 | $44.82 | $44.96 | -4.47% | 671,674 |
| Jul 21, 2026 | $48.19 | $48.19 | $46.79 | $47.07 | +0.48% | 1,259,887 |
| Jul 20, 2026 | $47.43 | $47.43 | $46.51 | $46.84 | +0.09% | 2,231,068 |
| Jul 17, 2026 | $47.09 | $47.09 | $46.43 | $46.80 | +0.86% | 613,669 |
| Jul 16, 2026 | $46.02 | $46.96 | $46.02 | $46.40 | -0.32% | 295,604 |
| Jul 15, 2026 | $46.71 | $46.84 | $46.13 | $46.55 | +0.13% | 68,848 |
| Jul 14, 2026 | $46.43 | $46.65 | $45.95 | $46.49 | +1.26% | 61,492 |
| Jul 13, 2026 | $45.14 | $46.50 | $45.14 | $45.91 | +3.12% | 93,166 |
| Jul 10, 2026 | $44.51 | $44.90 | $44.25 | $44.52 | -0.45% | 40,847 |
| Jul 9, 2026 | $46.00 | $46.00 | $44.28 | $44.72 | -1.71% | 57,998 |
| Jul 8, 2026 | $45.22 | $46.34 | $45.00 | $45.50 | +2.76% | 86,934 |
| Jul 7, 2026 | $42.99 | $44.75 | $42.84 | $44.28 | +4.16% | 67,032 |
| Jul 6, 2026 | $42.50 | $42.88 | $42.25 | $42.51 | +0.45% | 49,154 |
| Jul 2, 2026 | $42.26 | $42.70 | $41.90 | $42.32 | +0.12% | 29,250 |
| Jul 1, 2026 | $43.20 | $43.20 | $42.20 | $42.27 | -2.44% | 53,375 |
| Jun 30, 2026 | $44.00 | $44.01 | $42.96 | $43.32 | -0.61% | 49,739 |
| Jun 29, 2026 | $43.23 | $43.85 | $43.12 | $43.59 | +1.55% | 69,245 |
| Jun 26, 2026 | $43.46 | $44.31 | $42.54 | $42.92 | -3.29% | 91,682 |
| Jun 25, 2026 | $43.35 | $44.68 | $43.13 | $44.38 | +2.76% | 47,534 |
| Jun 24, 2026 | $43.94 | $43.94 | $43.02 | $43.19 | -4.24% | 70,882 |
| Jun 23, 2026 | $45.32 | $45.32 | $44.60 | $45.10 | -1.16% | 51,958 |
| Jun 22, 2026 | $46.50 | $46.50 | $45.13 | $45.63 | -6.52% | 83,990 |
| Jun 18, 2026 | $48.75 | $49.31 | $47.49 | $48.81 | +0.12% | 75,632 |
| Jun 17, 2026 | $49.11 | $50.00 | $48.75 | $48.75 | -0.73% | 108,539 |
| Jun 16, 2026 | $50.31 | $50.31 | $48.39 | $49.11 | -3.86% | 121,248 |
| Jun 15, 2026 | $51.20 | $51.50 | $50.50 | $51.08 | -2.31% | 75,795 |
| Jun 12, 2026 | $52.82 | $54.11 | $52.00 | $52.29 | -1.52% | 62,821 |
| Jun 11, 2026 | $54.48 | $55.50 | $52.60 | $53.10 | -2.42% | 60,378 |
| Jun 10, 2026 | $54.28 | $55.05 | $53.90 | $54.41 | +1.10% | 29,364 |
| Jun 9, 2026 | $54.12 | $54.24 | $52.80 | $53.82 | -2.29% | 61,437 |
| Jun 8, 2026 | $54.84 | $55.85 | $54.56 | $55.08 | +1.92% | 37,905 |
| Jun 5, 2026 | $54.90 | $54.90 | $53.80 | $54.04 | -2.40% | 51,316 |
| Jun 4, 2026 | $55.40 | $55.63 | $54.78 | $55.37 | -2.04% | 42,308 |
| Jun 3, 2026 | $56.00 | $56.65 | $55.62 | $56.53 | +1.94% | 37,950 |
| Jun 2, 2026 | $54.51 | $55.50 | $54.04 | $55.45 | +1.82% | 41,123 |
| Jun 1, 2026 | $52.99 | $55.40 | $52.92 | $54.46 | +4.31% | 74,246 |
| May 29, 2026 | $52.72 | $52.99 | $51.75 | $52.21 | -1.73% | 77,505 |
| May 28, 2026 | $53.50 | $54.05 | $52.55 | $53.13 | -0.23% | 50,492 |
| May 27, 2026 | $54.54 | $54.54 | $52.82 | $53.25 | -2.65% | 117,088 |
| May 26, 2026 | $55.00 | $55.32 | $54.03 | $54.70 | -1.10% | 65,020 |
| May 22, 2026 | $55.80 | $56.24 | $55.07 | $55.31 | -0.90% | 44,757 |
| May 21, 2026 | $56.75 | $57.49 | $55.01 | $55.81 | -0.95% | 67,966 |
| May 20, 2026 | $57.80 | $57.93 | $55.78 | $56.35 | -7.88% | 123,289 |
| May 19, 2026 | $60.68 | $61.30 | $60.55 | $61.17 | +1.58% | 184,287 |
| May 18, 2026 | $58.92 | $60.83 | $58.81 | $60.22 | +1.04% | 183,701 |
| May 15, 2026 | $58.87 | $59.80 | $58.73 | $59.60 | +2.26% | 100,046 |
| May 14, 2026 | $57.80 | $58.43 | $57.70 | $58.28 | +0.77% | 42,797 |
| May 13, 2026 | $58.42 | $58.42 | $57.68 | $57.84 | -0.48% | 33,641 |
| May 12, 2026 | $57.70 | $58.40 | $57.70 | $58.12 | +2.17% | 88,616 |
| May 11, 2026 | $55.71 | $57.47 | $55.71 | $56.88 | +3.11% | 91,216 |
| May 8, 2026 | $55.60 | $55.61 | $55.00 | $55.17 | -0.83% | 36,355 |
| May 7, 2026 | $55.14 | $56.03 | $53.35 | $55.63 | +1.11% | 116,675 |
| May 6, 2026 | $55.00 | $56.08 | $54.90 | $55.02 | -4.70% | 146,757 |
| May 5, 2026 | $58.20 | $58.29 | $57.26 | $57.74 | -0.14% | 28,968 |
| May 4, 2026 | $57.20 | $58.14 | $57.00 | $57.82 | +1.87% | 77,772 |
| May 1, 2026 | $57.26 | $57.45 | $56.00 | $56.76 | -1.34% | 96,577 |
| Apr 30, 2026 | $57.15 | $57.99 | $57.15 | $57.53 | -0.93% | 67,101 |
| Apr 29, 2026 | $57.33 | $58.38 | $57.30 | $58.07 | +2.67% | 100,089 |
| Apr 28, 2026 | $55.50 | $56.59 | $55.50 | $56.56 | +4.39% | 183,537 |
| Apr 27, 2026 | $54.02 | $54.98 | $53.70 | $54.18 | +2.30% | 97,592 |
| Apr 24, 2026 | $53.88 | $54.10 | $52.76 | $52.96 | -1.29% | 82,233 |
| Apr 23, 2026 | $52.75 | $54.40 | $52.50 | $53.65 | +1.86% | 114,768 |
| Apr 22, 2026 | $51.82 | $52.90 | $51.72 | $52.67 | -11.45% | 159,159 |
| Apr 21, 2026 | $57.61 | $59.59 | $57.50 | $59.48 | +2.94% | 259,275 |
| Apr 20, 2026 | $57.60 | $58.23 | $57.11 | $57.78 | +3.42% | 283,888 |
| Apr 17, 2026 | $56.31 | $56.31 | $54.05 | $55.87 | -5.39% | 258,200 |
| Apr 16, 2026 | $58.87 | $59.80 | $58.39 | $59.05 | +1.79% | 89,850 |
| Apr 15, 2026 | $58.38 | $58.88 | $57.90 | $58.01 | -0.63% | 125,303 |
| Apr 14, 2026 | $59.89 | $59.89 | $58.00 | $58.38 | -1.77% | 121,183 |
| Apr 13, 2026 | $60.00 | $60.67 | $59.13 | $59.43 | +1.68% | 149,115 |
| Apr 10, 2026 | $58.75 | $59.11 | $58.30 | $58.45 | +0.03% | 77,332 |
| Apr 9, 2026 | $58.96 | $59.18 | $58.00 | $58.43 | +0.26% | 117,794 |
| Apr 8, 2026 | $57.51 | $58.49 | $57.16 | $58.28 | -0.51% | 105,957 |
| Apr 7, 2026 | $59.37 | $59.49 | $58.40 | $58.58 | -0.20% | 131,370 |
| Apr 6, 2026 | $58.44 | $58.85 | $58.25 | $58.70 | +0.69% | 34,248 |
| Apr 2, 2026 | $57.70 | $58.49 | $57.70 | $58.30 | +2.10% | 68,079 |
| Apr 1, 2026 | $57.26 | $57.51 | $56.76 | $57.10 | -0.94% | 99,003 |
| Mar 31, 2026 | $57.75 | $58.11 | $57.22 | $57.64 | +0.16% | 88,101 |
| Mar 30, 2026 | $56.80 | $57.85 | $56.80 | $57.55 | +1.38% | 124,560 |
| Mar 27, 2026 | $55.78 | $56.87 | $55.78 | $56.77 | +1.80% | 63,639 |
| Mar 26, 2026 | $55.27 | $55.99 | $55.26 | $55.77 | +1.53% | 69,805 |
| Mar 25, 2026 | $54.02 | $55.25 | $53.60 | $54.92 | -0.66% | 44,224 |
| Mar 24, 2026 | $54.40 | $55.68 | $54.40 | $55.29 | +1.99% | 55,313 |
| Mar 23, 2026 | $55.25 | $55.35 | $53.55 | $54.21 | -3.87% | 137,428 |
| Mar 20, 2026 | $56.84 | $56.84 | $55.60 | $56.39 | -1.31% | 125,054 |
| Mar 19, 2026 | $57.54 | $57.80 | $56.50 | $57.14 | -0.12% | 161,810 |
| Mar 18, 2026 | $55.97 | $57.40 | $55.52 | $57.21 | +0.47% | 66,135 |
| Mar 17, 2026 | $56.25 | $56.94 | $55.90 | $56.94 | +1.70% | 48,722 |
| Mar 16, 2026 | $55.99 | $56.44 | $55.24 | $55.99 | +0.27% | 81,783 |
| Mar 13, 2026 | $55.39 | $56.13 | $55.04 | $55.84 | +0.81% | 31,332 |
| Mar 12, 2026 | $54.51 | $55.50 | $54.50 | $55.39 | +1.43% | 59,965 |
| Mar 11, 2026 | $54.02 | $54.81 | $53.93 | $54.61 | -0.05% | 36,413 |
| Mar 10, 2026 | $54.67 | $54.93 | $53.79 | $54.64 | +0.83% | 80,072 |
| Mar 9, 2026 | $56.00 | $56.00 | $53.91 | $54.19 | -1.20% | 182,589 |
| Mar 6, 2026 | $54.98 | $55.18 | $54.61 | $54.85 | +0.69% | 120,064 |
| Mar 5, 2026 | $54.60 | $54.73 | $54.20 | $54.47 | +0.54% | 89,889 |
| Mar 4, 2026 | $53.56 | $54.21 | $53.08 | $54.18 | +1.31% | 160,951 |
| Mar 3, 2026 | $54.00 | $54.25 | $53.13 | $53.48 | +0.41% | 109,733 |
| Mar 2, 2026 | $52.88 | $53.50 | $52.48 | $53.26 | +3.50% | 104,266 |
| Feb 27, 2026 | $51.98 | $51.98 | $51.20 | $51.46 | +1.09% | 25,843 |
| Feb 26, 2026 | $51.05 | $51.35 | $50.31 | $50.90 | -0.39% | 26,712 |
| Feb 25, 2026 | $51.38 | $51.38 | $50.93 | $51.10 | -0.28% | 25,820 |
| Feb 24, 2026 | $51.80 | $51.80 | $51.05 | $51.25 | -0.18% | 12,865 |
| Feb 23, 2026 | $51.81 | $51.81 | $51.24 | $51.34 | -0.06% | 36,876 |
| Feb 20, 2026 | $52.46 | $52.46 | $51.08 | $51.37 | -1.96% | 51,679 |
| Feb 19, 2026 | $52.39 | $52.44 | $51.65 | $52.40 | +0.83% | 98,995 |
| Feb 18, 2026 | $51.25 | $52.04 | $51.20 | $51.97 | +2.48% | 48,393 |
| Feb 17, 2026 | $50.60 | $51.49 | $50.45 | $50.71 | +0.24% | 37,303 |
| Feb 13, 2026 | $50.70 | $50.92 | $50.51 | $50.59 | -0.35% | 270,706 |
| Feb 12, 2026 | $51.46 | $51.46 | $50.54 | $50.77 | -0.87% | 40,913 |
| Feb 11, 2026 | $51.49 | $51.50 | $50.98 | $51.22 | +0.24% | 46,292 |
| Feb 10, 2026 | $51.01 | $51.18 | $50.90 | $51.10 | +0.23% | 40,701 |
| Feb 9, 2026 | $50.08 | $51.11 | $50.08 | $50.98 | +1.30% | 64,138 |
| Feb 6, 2026 | $50.02 | $50.55 | $49.96 | $50.33 | +0.63% | 90,480 |
| Feb 5, 2026 | $50.60 | $50.60 | $49.88 | $50.01 | -1.07% | 121,277 |
| Feb 4, 2026 | $49.96 | $50.90 | $49.96 | $50.55 | +0.46% | 567,943 |
| Feb 3, 2026 | $49.81 | $50.50 | $49.76 | $50.32 | +1.12% | 224,899 |
| Feb 2, 2026 | $50.15 | $50.15 | $49.40 | $49.76 | -1.37% | 23,967 |
| Jan 30, 2026 | $50.26 | $50.65 | $49.99 | $50.45 | +0.20% | 344,566 |
| Jan 29, 2026 | $50.31 | $50.65 | $49.90 | $50.35 | +1.01% | 398,482 |
| Jan 28, 2026 | $49.55 | $49.93 | $49.50 | $49.85 | +0.89% | 690,506 |
| Jan 27, 2026 | $48.90 | $49.50 | $48.80 | $49.41 | +1.42% | 834,727 |
| Jan 26, 2026 | $48.70 | $48.88 | $48.33 | $48.72 | -0.12% | 640,597 |
| Jan 23, 2026 | $48.46 | $48.90 | $48.46 | $48.78 | +1.87% | 241,327 |
| Jan 22, 2026 | $48.50 | $48.50 | $47.80 | $47.88 | -1.65% | 730,736 |
| Jan 21, 2026 | $48.41 | $48.76 | $48.36 | $48.68 | +0.05% | 972,730 |
| Jan 20, 2026 | $48.69 | $49.20 | $48.50 | $48.66 | +0.65% | 549,145 |
| Jan 16, 2026 | $48.55 | $48.74 | $48.25 | $48.35 | +0.25% | 513,075 |
| Jan 15, 2026 | $48.50 | $48.50 | $48.06 | $48.23 | -0.75% | 321,202 |
| Jan 14, 2026 | $48.88 | $49.20 | $48.26 | $48.59 | -0.55% | 683,988 |
| Jan 13, 2026 | $48.57 | $49.25 | $48.57 | $48.86 | +1.00% | 664,851 |
| Jan 12, 2026 | $48.03 | $48.50 | $48.00 | $48.37 | +0.43% | 532,752 |
| Jan 9, 2026 | $48.00 | $48.75 | $48.00 | $48.17 | +0.57% | 586,101 |
| Jan 8, 2026 | $46.95 | $48.00 | $46.80 | $47.90 | +3.22% | 415,777 |
| Jan 7, 2026 | $46.91 | $47.01 | $46.20 | $46.41 | -1.76% | 237,921 |
| Jan 6, 2026 | $48.05 | $48.34 | $47.09 | $47.24 | -1.69% | 339,101 |
| Jan 5, 2026 | $47.41 | $48.15 | $47.41 | $48.05 | +1.69% | 350,869 |
| Jan 2, 2026 | $47.00 | $47.42 | $46.84 | $47.25 | -0.15% | 363,230 |
| Dec 31, 2025 | $47.80 | $48.05 | $47.28 | $47.33 | -0.79% | 266,946 |
| Dec 30, 2025 | $47.67 | $48.11 | $47.56 | $47.70 | +0.42% | 272,853 |
| Dec 29, 2025 | $46.96 | $47.86 | $46.96 | $47.50 | +1.29% | 344,337 |
| Dec 26, 2025 | $47.70 | $47.70 | $46.77 | $46.90 | -1.90% | 232,572 |
| Dec 24, 2025 | $47.83 | $48.03 | $47.64 | $47.80 | -0.31% | 160,661 |
| Dec 23, 2025 | $47.31 | $47.95 | $47.31 | $47.95 | +0.97% | 205,796 |
| Dec 22, 2025 | $47.01 | $47.59 | $47.01 | $47.49 | +0.66% | 354,731 |
| Dec 19, 2025 | $46.83 | $47.22 | $46.83 | $47.18 | +1.14% | 168,419 |
| Dec 18, 2025 | $47.16 | $47.16 | $46.60 | $46.65 | -0.79% | 77,875 |
| Dec 17, 2025 | $46.49 | $47.02 | $46.45 | $47.02 | +2.18% | 181,868 |
| Dec 16, 2025 | $47.00 | $47.09 | $45.84 | $46.02 | -2.43% | 94,236 |
| Dec 15, 2025 | $47.51 | $47.51 | $47.03 | $47.17 | -1.16% | 82,896 |
| Dec 12, 2025 | $47.90 | $47.91 | $47.53 | $47.72 | -0.37% | 55,072 |
| Dec 11, 2025 | $48.15 | $48.15 | $47.56 | $47.90 | -1.53% | 121,095 |
| Dec 10, 2025 | $48.22 | $48.79 | $47.98 | $48.65 | +0.75% | 57,146 |
| Dec 9, 2025 | $48.54 | $48.65 | $48.20 | $48.29 | -0.70% | 58,046 |
| Dec 8, 2025 | $49.55 | $49.55 | $48.52 | $48.63 | -1.83% | 78,317 |
| Dec 5, 2025 | $49.12 | $49.75 | $49.12 | $49.53 | +0.85% | 66,390 |
| Dec 4, 2025 | $48.70 | $49.32 | $48.59 | $49.11 | +1.12% | 75,110 |
| Dec 3, 2025 | $48.73 | $48.95 | $48.47 | $48.57 | +0.75% | 72,598 |
| Dec 2, 2025 | $48.55 | $48.75 | $48.16 | $48.21 | -1.16% | 68,964 |
| Dec 1, 2025 | $48.23 | $48.98 | $48.23 | $48.78 | +0.24% | 94,012 |
| Nov 28, 2025 | $48.12 | $48.86 | $48.12 | $48.66 | +1.13% | 67,433 |
| Nov 26, 2025 | $47.65 | $48.27 | $47.59 | $48.12 | +0.89% | 71,779 |
| Nov 25, 2025 | $47.60 | $47.82 | $47.00 | $47.69 | -1.06% | 51,503 |
| Nov 24, 2025 | $47.62 | $48.40 | $47.52 | $48.20 | +1.32% | 71,511 |
| Nov 21, 2025 | $48.00 | $48.00 | $47.20 | $47.57 | -1.01% | 62,385 |
| Nov 20, 2025 | $48.60 | $49.05 | $48.05 | $48.06 | -2.09% | 46,930 |
| Nov 19, 2025 | $49.75 | $49.75 | $48.75 | $49.08 | -1.57% | 48,468 |
| Nov 18, 2025 | $49.12 | $49.92 | $49.00 | $49.87 | +1.23% | 66,662 |
| Nov 17, 2025 | $49.21 | $49.56 | $49.12 | $49.26 | +0.10% | 55,757 |
| Nov 14, 2025 | $49.04 | $49.57 | $49.04 | $49.21 | +1.48% | 194,642 |
| Nov 13, 2025 | $48.50 | $49.00 | $48.46 | $48.49 | +0.24% | 44,669 |
| Nov 12, 2025 | $49.57 | $49.57 | $48.30 | $48.38 | -3.69% | 51,872 |
| Nov 11, 2025 | $49.27 | $50.38 | $49.15 | $50.23 | +1.45% | 128,359 |
| Nov 10, 2025 | $49.50 | $49.64 | $49.15 | $49.51 | +0.61% | 33,876 |
| Nov 7, 2025 | $48.50 | $49.40 | $48.50 | $49.21 | +0.43% | 58,223 |
| Nov 6, 2025 | $49.03 | $49.24 | $48.58 | $49.00 | -0.50% | 50,064 |
| Nov 5, 2025 | $49.50 | $49.95 | $49.10 | $49.24 | -0.97% | 39,067 |
| Nov 4, 2025 | $49.63 | $50.00 | $49.63 | $49.73 | -0.45% | 21,091 |
| Nov 3, 2025 | $49.69 | $50.20 | $49.62 | $49.95 | +0.33% | 71,804 |
| Oct 31, 2025 | $49.76 | $50.00 | $49.51 | $49.79 | +0.71% | 48,732 |
| Oct 30, 2025 | $49.01 | $49.77 | $49.01 | $49.44 | +0.13% | 70,852 |
| Oct 29, 2025 | $49.13 | $49.78 | $49.11 | $49.37 | +0.53% | 109,443 |
| Oct 28, 2025 | $49.27 | $49.65 | $48.91 | $49.11 | -1.56% | 83,495 |
| Oct 27, 2025 | $49.82 | $50.28 | $49.76 | $49.89 | +0.18% | 43,306 |
| Oct 24, 2025 | $49.82 | $50.45 | $49.76 | $49.80 | +0.14% | 45,188 |
| Oct 23, 2025 | $49.00 | $50.06 | $48.97 | $49.73 | +2.64% | 156,337 |
| Oct 22, 2025 | $47.81 | $48.72 | $47.80 | $48.45 | +1.38% | 76,206 |
| Oct 21, 2025 | $47.58 | $48.15 | $47.25 | $47.79 | +0.28% | 45,819 |
| Oct 20, 2025 | $47.43 | $47.79 | $47.15 | $47.65 | – | 81,042 |
Seasonality
USOI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 0.9% | -1.7% | 0.8% | -3.2% | 1.0% | 3.9% | -0.7% | 0.5% | 1.1% | -2.1% | 2.5% |
| Months up | 8 of 9 | 6 of 9 | 7 of 9 | 6 of 9 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 7.5% | 3.8% | 14.6% | 14.2% | -4.8% | -12.5% | 8.9% | 5.3% | 3.1% | 8.3% | ||
| 2025 | 0.8% | -2.5% | 0.3% | -13.8% | 6.0% | 2.4% | 7.1% | -4.1% | -0.4% | -0.9% | -1.1% | -1.4% |
| 2024 | 5.6% | 4.0% | 6.5% | -0.9% | -3.8% | 4.7% | -1.5% | -2.2% | -4.6% | 1.6% | 0.2% | 5.2% |
| 2023 | 1.9% | 0.8% | 0.2% | 3.3% | -8.1% | 4.8% | 10.0% | 2.3% | 6.0% | -4.1% | -4.9% | -4.5% |
| 2022 | 5.4% | 3.9% | 4.4% | 3.9% | 8.9% | -6.5% | -1.5% | -4.6% | -7.8% | 10.4% | -0.1% | -0.9% |
| 2021 | 4.6% | 5.5% | -2.8% | 5.3% | 3.9% | 8.9% | 2.2% | -3.7% | 7.5% | 4.9% | -13.5% | 11.9% |
| 2020 | -14.5% | -12.0% | -47.5% | -13.3% | -19.0% | 4.7% | 5.7% | 4.6% | -7.2% | -8.2% | 19.1% | 5.5% |
| 2019 | 15.8% | 8.4% | 4.9% | 2.6% | -15.2% | 6.2% | 2.0% | -4.5% | -1.3% | 2.0% | 1.6% | 10.1% |
| 2018 | 5.1% | -4.0% | 4.2% | 5.8% | -2.1% | 5.4% | -1.2% | 2.4% | 3.3% | -8.2% | -22.9% | -7.2% |
| 2017 | 2.3% | -7.8% | 7.1% | -2.3% | 6.8% | 5.5% | 3.2% | 3.5% |