Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 72.25 | -0.67 | -0.92% | 72.96 | 73.53 | 71.17 | 2,269,144 |
| Sep 20 2024 | 72.92 | 0.17 | 0.23% | 72.42 | 73.14 | 72.05 | 1,332,373 |
| Sep 19 2024 | 72.75 | 2.09 | 2.96% | 72.22 | 73.21 | 71.785 | 4,056,506 |
| Sep 18 2024 | 70.66 | -1.06 | -1.48% | 71.01 | 71.94 | 70.58 | 2,373,882 |
| Sep 17 2024 | 71.72 | 0.84 | 1.19% | 70.90 | 72.29 | 70.84 | 1,890,754 |
| Sep 16 2024 | 70.88 | 1.04 | 1.49% | 70.61 | 71.22 | 70.13 | 2,969,214 |
| Sep 13 2024 | 69.84 | -0.05 | -0.07% | 70.20 | 70.93 | 69.12 | 2,242,402 |
| Sep 12 2024 | 69.89 | 2.04 | 3.01% | 69.07 | 70.46 | 68.53 | 3,797,576 |
| Sep 11 2024 | 67.85 | 0.89 | 1.33% | 67.85 | 68.62 | 66.37 | 3,138,570 |
| Sep 10 2024 | 66.96 | -2.31 | -3.33% | 69.45 | 69.49 | 66.02 | 3,865,714 |
| Sep 09 2024 | 69.27 | 0.34 | 0.49% | 68.49 | 69.66 | 68.05 | 1,923,783 |
| Sep 06 2024 | 68.93 | -0.96 | -1.37% | 70.55 | 70.87 | 67.91 | 3,649,543 |
| Sep 05 2024 | 69.89 | 0.28 | 0.40% | 70.73 | 71.53 | 69.51 | 3,414,325 |
| Sep 04 2024 | 69.61 | -1.48 | -2.08% | 70.62 | 71.4995 | 69.5531 | 4,525,657 |
| Sep 03 2024 | 71.09 | -3.25 | -4.37% | 72.15 | 72.15 | 70.85 | 4,871,122 |
| Aug 30 2024 | 74.34 | -2.43 | -3.17% | 75.19 | 75.22 | 74.12 | 3,213,252 |
| Aug 29 2024 | 76.77 | 1.29 | 1.71% | 76.77 | 77.65 | 76.10 | 3,943,891 |
| Aug 28 2024 | 75.48 | -1.01 | -1.32% | 75.40 | 76.23 | 74.80 | 1,752,979 |
| Aug 27 2024 | 76.49 | -1.34 | -1.72% | 77.39 | 77.60 | 76.14 | 3,448,581 |
| Aug 26 2024 | 77.83 | 2.28 | 3.02% | 78.07 | 78.32 | 77.62 | 3,141,545 |
| Aug 23 2024 | 75.55 | 1.97 | 2.68% | 74.99 | 75.76 | 74.87 | 3,007,195 |
| Aug 22 2024 | 73.58 | 0.98 | 1.35% | 72.83 | 74.17 | 72.71 | 3,163,022 |
| Aug 21 2024 | 72.60 | -1.23 | -1.67% | 74.32 | 74.81 | 72.11 | 2,737,301 |
| Aug 20 2024 | 73.83 | -0.55 | -0.74% | 74.74 | 75.02 | 73.68 | 2,716,829 |
| Aug 19 2024 | 74.38 | -1.94 | -2.54% | 76.25 | 76.38 | 74.09 | 4,825,576 |
| Aug 16 2024 | 76.32 | -1.09 | -1.41% | 76.23 | 76.65 | 75.69 | 2,381,258 |
| Aug 15 2024 | 77.41 | 0.82 | 1.07% | 77.29 | 78.00 | 77.15 | 1,364,999 |
| Aug 14 2024 | 76.59 | -1.05 | -1.35% | 77.60 | 77.75 | 76.30 | 1,683,656 |
| Aug 13 2024 | 77.64 | -0.99 | -1.26% | 78.38 | 78.46 | 77.31 | 2,188,988 |
| Aug 12 2024 | 78.63 | 2.41 | 3.16% | 77.19 | 79.17 | 76.93 | 4,412,275 |
| Aug 09 2024 | 76.22 | 0.86 | 1.14% | 75.67 | 76.35 | 75.25 | 2,725,457 |
| Aug 08 2024 | 75.36 | 0.67 | 0.90% | 74.53 | 75.7996 | 74.44 | 2,791,806 |
| Aug 07 2024 | 74.69 | 2.24 | 3.09% | 73.94 | 75.17 | 73.69 | 4,711,402 |
| Aug 06 2024 | 72.45 | -0.77 | -1.05% | 71.77 | 73.39 | 71.73 | 3,158,925 |
| Aug 05 2024 | 73.22 | -0.17 | -0.23% | 71.94 | 73.26 | 71.83 | 3,782,586 |
| Aug 02 2024 | 73.39 | -2.90 | -3.80% | 73.81 | 73.82 | 72.43 | 4,889,691 |
| Aug 01 2024 | 76.29 | -1.45 | -1.87% | 77.79 | 77.85 | 75.64 | 3,477,582 |
| Jul 31 2024 | 77.74 | 3.28 | 4.41% | 76.33 | 77.91 | 75.90 | 4,498,320 |
| Jul 30 2024 | 74.46 | -0.73 | -0.97% | 74.45 | 74.77 | 74.00 | 3,301,617 |
| Jul 29 2024 | 75.19 | -0.92 | -1.21% | 76.73 | 76.99 | 74.74 | 1,918,698 |
| Jul 26 2024 | 76.11 | -1.35 | -1.74% | 76.82 | 76.94 | 75.55 | 2,055,064 |
| Jul 25 2024 | 77.46 | 0.65 | 0.85% | 76.17 | 77.78 | 75.54 | 1,791,679 |
| Jul 24 2024 | 76.81 | 0.19 | 0.25% | 76.87 | 77.48 | 76.30 | 2,069,184 |
| Jul 23 2024 | 76.62 | -1.00 | -1.29% | 76.96 | 77.13 | 75.72 | 3,060,942 |
| Jul 22 2024 | 77.62 | -0.38 | -0.49% | 77.17 | 77.75 | 76.86 | 1,519,113 |
| Jul 19 2024 | 78.00 | -1.90 | -2.38% | 79.51 | 80.22 | 77.86 | 2,445,311 |
| Jul 18 2024 | 79.90 | -0.72 | -0.89% | 80.59 | 81.09 | 79.84 | 1,424,836 |
| Jul 17 2024 | 80.62 | 1.56 | 1.97% | 80.00 | 80.71 | 79.95 | 2,321,560 |
| Jul 16 2024 | 79.06 | -1.06 | -1.32% | 78.68 | 79.41 | 78.68 | 1,975,024 |
| Jul 15 2024 | 80.12 | -0.13 | -0.16% | 80.26 | 80.38 | 79.57 | 2,208,750 |
| Jul 12 2024 | 80.25 | -0.69 | -0.85% | 81.25 | 81.32 | 80.115 | 2,717,848 |
| Jul 11 2024 | 80.94 | 0.46 | 0.57% | 79.93 | 80.99 | 79.73 | 2,746,395 |
| Jul 10 2024 | 80.48 | 0.71 | 0.89% | 79.42 | 80.6916 | 79.18 | 2,090,292 |
| Jul 09 2024 | 79.77 | -0.65 | -0.81% | 80.12 | 80.65 | 79.46 | 1,700,859 |
| Jul 08 2024 | 80.42 | -0.89 | -1.09% | 80.591 | 81.02 | 80.29 | 1,637,336 |
| Jul 05 2024 | 81.31 | 0.04 | 0.05% | 82.011 | 82.60 | 81.23 | 1,933,073 |
| Jul 03 2024 | 81.27 | 0.16 | 0.20% | 80.95 | 81.60 | 80.5723 | 734,654 |
| Jul 02 2024 | 81.11 | -0.43 | -0.53% | 81.98 | 82.02 | 80.83 | 1,139,941 |
| Jul 01 2024 | 81.54 | 1.62 | 2.03% | 80.21 | 81.69 | 79.82 | 2,263,235 |
| Jun 28 2024 | 79.92 | 0.00 | 0.00% | 79.92 | 79.92 | 79.92 | 0 |
| Jun 27 2024 | 79.92 | 1.17 | 1.49% | 79.70 | 80.03 | 79.225 | 1,536,329 |
| Jun 26 2024 | 78.75 | -0.15 | -0.19% | 78.94 | 79.55 | 78.27 | 1,569,562 |
