United States Oil Fund LP (USO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 2.43591559269 | 70.61 | 73.21 | 70.13 | 2495315 | 71.78418826 | SP |
| 4 | -5.74 | -7.35237607276 | 78.07 | 78.32 | 66.02 | 3105919 | 71.66020703 | SP |
| 12 | -7.88 | -9.82421144496 | 80.21 | 82.6 | 66.02 | 2762986 | 74.86410807 | SP |
| 26 | -4.66 | -6.05273412131 | 76.99 | 83.41 | 66.02 | 3018474 | 76.80317021 | SP |
| 52 | -8.26 | -10.2494105968 | 80.59 | 83.41 | 63.84 | 3773615 | 73.97463763 | SP |
| 156 | 21.57 | 42.4940898345 | 50.76 | 92.2 | 46.16 | 4355299 | 69.7485534 | SP |
| 260 | -24.79 | -25.5251235585 | 97.12 | 107.84 | 15.76 | 12821468 | 51.20446366 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 72.25 | -0.67 | -0.92 | 72.96 | 73.53 | 71.17 | 2269144 |
| 1726871400 | 72.92 | 0.17 | 0.23 | 72.42 | 73.14 | 72.05 | 1332373 |
| 1726785000 | 72.75 | 2.09 | 2.96 | 72.22 | 73.21 | 71.785 | 4056506 |
| 1726698600 | 70.66 | -1.06 | -1.48 | 71.01 | 71.94 | 70.58 | 2373882 |
| 1726612200 | 71.72 | 0.84 | 1.19 | 70.9 | 72.29 | 70.84 | 1890754 |
| 1726525800 | 70.88 | 1.04 | 1.49 | 70.61 | 71.22 | 70.13 | 2969214 |
| 1726266600 | 69.84 | -0.05 | -0.07 | 70.2 | 70.93 | 69.12 | 2242402 |
| 1726180200 | 69.89 | 2.04 | 3.01 | 69.07 | 70.46 | 68.53 | 3797576 |
| 1726093800 | 67.85 | 0.89 | 1.33 | 67.85 | 68.62 | 66.37 | 3138570 |
| 1726007400 | 66.959999 | -2.31 | -3.33 | 69.45 | 69.49 | 66.019999 | 3865714 |
| 1725921000 | 69.27 | 0.34 | 0.49 | 68.49 | 69.66 | 68.05 | 1923783 |
| 1725661800 | 68.93 | -0.96 | -1.37 | 70.55 | 70.87 | 67.91 | 3649543 |
| 1725575400 | 69.89 | 0.28 | 0.40 | 70.73 | 71.53 | 69.51 | 3414325 |
| 1725489000 | 69.61 | -1.48 | -2.08 | 70.62 | 71.4995 | 69.5531 | 4525657 |
| 1725402600 | 71.09 | -3.25 | -4.37 | 72.15 | 72.15 | 70.85 | 4871122 |
| 1725057000 | 74.34 | -2.43 | -3.17 | 75.19 | 75.22 | 74.12 | 3213252 |
| 1724970600 | 76.77 | 1.29 | 1.71 | 76.77 | 77.65 | 76.1 | 3943891 |
| 1724884200 | 75.48 | -1.01 | -1.32 | 75.4 | 76.23 | 74.8 | 1752979 |
| 1724797800 | 76.49 | -1.34 | -1.72 | 77.39 | 77.6 | 76.14 | 3448581 |
| 1724711400 | 77.83 | 2.28 | 3.02 | 78.07 | 78.32 | 77.62 | 3141545 |
| 1724452200 | 75.55 | 1.97 | 2.68 | 74.99 | 75.76 | 74.87 | 3007195 |
| 1724365800 | 73.58 | 0.98 | 1.35 | 72.83 | 74.17 | 72.71 | 3163022 |
| 1724279400 | 72.6 | -1.23 | -1.67 | 74.32 | 74.81 | 72.11 | 2737301 |
| 1724193000 | 73.83 | -0.55 | -0.74 | 74.74 | 75.02 | 73.68 | 2716829 |
| 1724106600 | 74.38 | -1.94 | -2.54 | 76.25 | 76.38 | 74.09 | 4825576 |
| 1723847400 | 76.32 | -1.09 | -1.41 | 76.23 | 76.65 | 75.69 | 2381258 |
| 1723761000 | 77.41 | 0.82 | 1.07 | 77.29 | 78 | 77.15 | 1364999 |
| 1723674600 | 76.59 | -1.05 | -1.35 | 77.6 | 77.75 | 76.3 | 1683656 |
| 1723588200 | 77.64 | -0.99 | -1.26 | 78.38 | 78.46 | 77.31 | 2188988 |
| 1723501800 | 78.63 | 2.41 | 3.16 | 77.19 | 79.17 | 76.93 | 4412275 |
| 1723242600 | 76.22 | 0.86 | 1.14 | 75.67 | 76.35 | 75.25 | 2725457 |
| 1723156200 | 75.36 | 0.67 | 0.90 | 74.53 | 75.7996 | 74.44 | 2791806 |
| 1723069800 | 74.69 | 2.24 | 3.09 | 73.94 | 75.17 | 73.69 | 4711402 |
| 1722983400 | 72.45 | -0.77 | -1.05 | 71.77 | 73.39 | 71.73 | 3158925 |
| 1722897000 | 73.22 | -0.17 | -0.23 | 71.94 | 73.26 | 71.83 | 3782586 |
| 1722637800 | 73.39 | -2.9 | -3.80 | 73.81 | 73.82 | 72.43 | 4889691 |
| 1722551400 | 76.29 | -1.45 | -1.87 | 77.79 | 77.85 | 75.64 | 3477582 |
| 1722465000 | 77.74 | 3.28 | 4.41 | 76.33 | 77.91 | 75.9 | 4498320 |
| 1722378600 | 74.46 | -0.73 | -0.97 | 74.45 | 74.77 | 74 | 3301617 |
| 1722292200 | 75.19 | -0.92 | -1.21 | 76.73 | 76.99 | 74.74 | 1918698 |
| 1722033000 | 76.11 | -1.35 | -1.74 | 76.82 | 76.94 | 75.55 | 2055064 |
| 1721946600 | 77.46 | 0.65 | 0.85 | 76.17 | 77.78 | 75.54 | 1791679 |
| 1721860200 | 76.81 | 0.19 | 0.25 | 76.87 | 77.48 | 76.3 | 2069184 |
| 1721773800 | 76.62 | -1 | -1.29 | 76.96 | 77.13 | 75.72 | 3060942 |
| 1721687400 | 77.62 | -0.38 | -0.49 | 77.17 | 77.75 | 76.86 | 1519113 |
| 1721428200 | 78 | -1.9 | -2.38 | 79.51 | 80.22 | 77.86 | 2445311 |
| 1721341800 | 79.9 | -0.72 | -0.89 | 80.59 | 81.09 | 79.84 | 1424836 |
| 1721255400 | 80.62 | 1.56 | 1.97 | 80 | 80.71 | 79.95 | 2321560 |
| 1721169000 | 79.06 | -1.06 | -1.32 | 78.68 | 79.41 | 78.68 | 1975024 |
| 1721082600 | 80.12 | -0.13 | -0.16 | 80.26 | 80.38 | 79.57 | 2208750 |
| 1720823400 | 80.25 | -0.69 | -0.85 | 81.25 | 81.32 | 80.115 | 2717848 |
| 1720737000 | 80.94 | 0.46 | 0.57 | 79.93 | 80.99 | 79.73 | 2746395 |
| 1720650600 | 80.48 | 0.71 | 0.89 | 79.42 | 80.6916 | 79.18 | 2090292 |
| 1720564200 | 79.77 | -0.65 | -0.81 | 80.12 | 80.65 | 79.46 | 1700859 |
| 1720477800 | 80.42 | -0.89 | -1.09 | 80.591 | 81.02 | 80.29 | 1637336 |
| 1720218600 | 81.31 | 0.04 | 0.05 | 82.011 | 82.6 | 81.23 | 1933073 |
| 1720040640 | 81.27 | 0.16 | 0.20 | 80.95 | 81.6 | 80.5723 | 734654 |
| 1719959400 | 81.11 | -0.43 | -0.53 | 81.98 | 82.02 | 80.83 | 1139941 |
| 1719873000 | 81.54 | 1.62 | 2.03 | 80.21 | 81.69 | 79.82 | 2263235 |
| 1719613800 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1719527400 | 79.92 | 1.17 | 1.49 | 79.7 | 80.03 | 79.225 | 1536329 |
| 1719441000 | 78.75 | -0.15 | -0.19 | 78.94 | 79.55 | 78.27 | 1569562 |
| 1719354600 | 78.9 | -0.8 | -1.00 | 79.47 | 79.835 | 78.75 | 1246704 |
| 1719268200 | 79.7 | 1.05 | 1.34 | 78.52 | 79.8 | 78.49 | 1151358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
