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 | -1.161 | -1.41566375242 | 82.011 | 82.6 | 79.18 | 1840390 | 80.52056213 | SP |
| 4 | 4.54 | 5.94941685231 | 76.31 | 82.6 | 75.69 | 1629560 | 79.2813014 | SP |
| 12 | 1.73 | 2.1865520728 | 79.12 | 82.6 | 70.445 | 2594933 | 76.94376121 | SP |
| 26 | 12.5 | 18.2882223848 | 68.35 | 83.41 | 66.282 | 3605574 | 75.22343394 | SP |
| 52 | 14.82 | 22.4443434802 | 66.03 | 83.41 | 63.84 | 3762382 | 73.98700693 | SP |
| 156 | 30.91 | 61.8942731278 | 49.94 | 92.2 | 43.42 | 4454049 | 68.06271253 | SP |
| 260 | -19.71 | -19.6002386635 | 100.56 | 107.84 | 15.76 | 14629194 | 52.606773 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 80.94 | 0.46 | 0.57 | 79.93 | 80.99 | 79.73 | 2711776 |
| 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 | 2029365 |
| 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 | 1.95 | 2.45 | 80.21 | 81.69 | 79.82 | 2263235 |
| 1719613800 | 79.59 | -0.33 | -0.41 | 80.03 | 80.04 | 79.08 | 1328050 |
| 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 |
| 1719009000 | 78.65 | -0.76 | -0.96 | 79.44 | 79.785 | 78.4003 | 1476085 |
| 1718922600 | 79.41 | 0.74 | 0.94 | 79.28 | 79.53 | 78.85 | 1382814 |
| 1718749800 | 78.67 | 0.88 | 1.13 | 77.88 | 78.83 | 77.76 | 1643660 |
| 1718663400 | 77.79 | 1.71 | 2.25 | 76.656 | 77.9799 | 76.55 | 2449675 |
| 1718404200 | 76.08 | 0.34 | 0.45 | 76.62 | 76.78 | 75.84 | 2195274 |
| 1718317800 | 75.74 | -0.24 | -0.32 | 76.31 | 76.52 | 75.69 | 1551666 |
| 1718231400 | 75.98 | 0.47 | 0.62 | 76.83 | 76.92 | 75.57 | 2286414 |
| 1718145000 | 75.51 | 0.05 | 0.07 | 75.34 | 75.99 | 74.91 | 1775446 |
| 1718058600 | 75.46 | 2.44 | 3.34 | 73.78 | 75.55 | 73.56 | 3966701 |
| 1717799400 | 73.02 | -0.24 | -0.33 | 73.56 | 73.92 | 72.96 | 2008003 |
| 1717713000 | 73.26 | 1.37 | 1.91 | 72.12 | 73.47 | 71.96 | 1549969 |
| 1717626600 | 71.89 | 0.8 | 1.13 | 71.4 | 71.98 | 70.76 | 1764476 |
| 1717540200 | 71.09 | -0.74 | -1.03 | 70.96 | 71.45 | 70.445 | 2384842 |
| 1717453800 | 71.83 | -2.99 | -4.00 | 73.93 | 73.93 | 71.76 | 5454609 |
| 1717194600 | 74.82 | -0.71 | -0.94 | 75.63 | 75.84 | 74.33 | 2035465 |
| 1717108200 | 75.53 | -1.04 | -1.36 | 76.05 | 76.72 | 75.25 | 2249755 |
| 1717021800 | 76.57 | -1.09 | -1.40 | 77.66 | 77.67 | 76.56 | 1579385 |
| 1716935400 | 77.66 | 2.31 | 3.07 | 76.76 | 77.775 | 76.57 | 2206648 |
| 1716589800 | 75.35 | 0.9 | 1.21 | 74.88 | 75.6 | 74.73 | 1141455 |
| 1716503400 | 74.45 | -0.42 | -0.56 | 75.96 | 76.18 | 74.04 | 1697054 |
| 1716417000 | 74.87 | -1.29 | -1.69 | 75.21 | 75.9 | 74.82 | 2272782 |
| 1716330600 | 76.16 | -0.57 | -0.74 | 75.99 | 76.53 | 75.53 | 1904206 |
| 1716244200 | 76.73 | -0.24 | -0.31 | 76.554 | 77.55 | 76.18 | 1929277 |
| 1715985000 | 76.97 | 0.72 | 0.94 | 76.35 | 77.1147 | 76.16 | 2018220 |
| 1715898600 | 76.25 | 0.37 | 0.49 | 76.64 | 76.735 | 75.93 | 3194605 |
| 1715812200 | 75.88 | 0.67 | 0.89 | 74.45 | 75.88 | 73.88 | 3634934 |
| 1715725800 | 75.21 | -0.92 | -1.21 | 75.3 | 75.87 | 74.84 | 2170022 |
| 1715639400 | 76.13 | 0.83 | 1.10 | 75.72 | 76.43 | 75.6 | 3052161 |
| 1715380200 | 75.3 | -1.22 | -1.59 | 76.68 | 76.83 | 75.24 | 2526800 |
| 1715293800 | 76.52 | 0.41 | 0.54 | 76.07 | 76.56 | 75.88 | 2094728 |
| 1715207400 | 76.11 | 0.61 | 0.81 | 74.72 | 76.18 | 74.55 | 2421728 |
| 1715121000 | 75.5 | -0.16 | -0.21 | 75.25 | 76.16 | 74.64 | 4227212 |
| 1715034600 | 75.66 | 0.53 | 0.71 | 75.54 | 75.98 | 74.96 | 6169098 |
| 1714775400 | 75.13 | -0.79 | -1.04 | 75.74 | 75.92 | 75.02 | 2835794 |
| 1714689000 | 75.92 | -0.01 | -0.01 | 76.1 | 76.395 | 75.37 | 4679842 |
| 1714602600 | 75.93 | -2.45 | -3.13 | 77.37 | 78.38 | 75.76 | 5895007 |
| 1714516200 | 78.38 | -1.12 | -1.41 | 78.93 | 79.215 | 77.79 | 3751589 |
| 1714429800 | 79.5 | -0.89 | -1.11 | 80.07 | 80.33 | 79.17 | 3840201 |
| 1714170600 | 80.39 | -0.05 | -0.06 | 80.97 | 80.97 | 80.06 | 1565459 |
| 1714084200 | 80.44 | 0.8 | 1.00 | 79.57 | 80.49 | 78.75 | 2851021 |
| 1713997800 | 79.64 | -0.34 | -0.43 | 79.71 | 80.25 | 79.16 | 3599045 |
| 1713911400 | 79.98 | 1.2 | 1.52 | 78.25 | 80.1 | 78.16 | 3315311 |
| 1713825000 | 78.78 | -0.07 | -0.09 | 77.86 | 78.99 | 77.57 | 3281860 |
| 1713565800 | 78.85 | 0.07 | 0.09 | 78.72 | 79.53 | 78.5616 | 7548272 |
| 1713479400 | 78.78 | -0.13 | -0.16 | 79.12 | 79.49 | 78.2 | 4486351 |
| 1713393000 | 78.91 | -2.42 | -2.98 | 80.28 | 80.96 | 78.69 | 5753362 |
| 1713306600 | 81.33 | -0.32 | -0.39 | 81.31 | 81.72 | 81.01 | 3947302 |
| 1713220200 | 81.65 | 0.12 | 0.15 | 81 | 81.7 | 80.09 | 9877976 |
| 1712961000 | 81.53 | -0.02 | -0.02 | 83 | 83.41 | 81.23 | 9426819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
