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 | 0.69 | 0.945723684211 | 72.96 | 74.38 | 71.958 | 1971641 | 72.99454298 | SP |
| 4 | 1.13 | 1.55819084391 | 72.52 | 74.5 | 69.99 | 2372107 | 72.31670935 | SP |
| 12 | 4.31 | 6.21574848572 | 69.34 | 79.31 | 69.14 | 3510933 | 73.19836988 | SP |
| 26 | -4.87 | -6.20224146714 | 78.52 | 82.6 | 66.02 | 3079444 | 73.8584147 | SP |
| 52 | 3.13 | 4.43845717527 | 70.52 | 83.41 | 65.48 | 3501303 | 74.00354602 | SP |
| 156 | 20.67 | 39.0147225368 | 52.98 | 92.2 | 52.805 | 4121440 | 72.11371626 | SP |
| 260 | -28.19 | -27.6806755695 | 101.84 | 107.84 | 15.76 | 12619833 | 45.62001181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 73.65 | 0.59 | 0.81 | 73.7 | 74.025 | 73.45 | 1011796 |
| 1734996600 | 73.06 | -0.04 | -0.05 | 72.91 | 73.07 | 72.1 | 1894443 |
| 1734737400 | 73.1 | 0.49 | 0.67 | 72.27 | 73.41 | 71.958 | 1509078 |
| 1734651000 | 72.61 | -0.33 | -0.45 | 73.93 | 74.11 | 72.61 | 2066285 |
| 1734564600 | 72.94 | -0.36 | -0.49 | 73.67 | 74.38 | 72.915 | 2302887 |
| 1734478200 | 73.3 | -0.4 | -0.54 | 72.96 | 73.35 | 72.31 | 2085512 |
| 1734391800 | 73.7 | -0.51 | -0.69 | 74.15 | 74.3 | 73.61 | 1811649 |
| 1734132600 | 74.21 | 1 | 1.37 | 73.62 | 74.5 | 73.545 | 2895274 |
| 1734046200 | 73.21 | -0.12 | -0.16 | 72.9 | 73.58 | 72.19 | 2825557 |
| 1733959800 | 73.33 | 1.93 | 2.70 | 72.58 | 73.59 | 72.15 | 2777918 |
| 1733873400 | 71.4 | 0.23 | 0.32 | 71.54 | 72.13 | 71.32 | 2652964 |
| 1733787000 | 71.17 | 0.93 | 1.32 | 71.23 | 71.97 | 71.155 | 2060483 |
| 1733527800 | 70.24 | -1.23 | -1.72 | 70.62 | 70.71 | 69.99 | 3049822 |
| 1733441400 | 71.47 | -0.41 | -0.57 | 71.95 | 72.17 | 71.22 | 1501733 |
| 1733355000 | 71.88 | -1.16 | -1.59 | 73.41 | 73.45 | 71.52 | 2674484 |
| 1733268600 | 73.04 | 2 | 2.82 | 72.16 | 73.32 | 71.8 | 3196034 |
| 1733182200 | 71.04 | -0.57 | -0.80 | 71.87 | 71.95 | 70.7 | 3551163 |
| 1732917840 | 71.61 | -0.11 | -0.15 | 72.32 | 72.74 | 71.51 | 1757580 |
| 1732750200 | 71.72 | 0.11 | 0.15 | 71.63 | 72.3 | 71.16 | 1575358 |
| 1732663800 | 71.61 | -0.49 | -0.68 | 72.52 | 73.34 | 71.01 | 2881803 |
| 1732577400 | 72.1 | -2.15 | -2.90 | 72.94 | 73.44 | 71.73 | 3098956 |
| 1732318200 | 74.25 | 1.05 | 1.43 | 73.1 | 74.58 | 72.9401 | 2573158 |
| 1732231800 | 73.2 | 1.18 | 1.64 | 73.13 | 73.26 | 72.39 | 1847434 |
| 1732145400 | 72.02 | -0.29 | -0.40 | 72.84 | 72.84 | 71.6 | 1358801 |
| 1732059000 | 72.31 | 0.24 | 0.33 | 72.4 | 72.71 | 71.4 | 3936772 |
| 1731972600 | 72.07 | 2.32 | 3.33 | 70.93 | 72.31 | 70.9 | 3113003 |
| 1731713400 | 69.75 | -1.54 | -2.16 | 70.87 | 71.35 | 69.56 | 3599459 |
| 1731627000 | 71.29 | 0.56 | 0.79 | 72.06 | 72.09 | 70.82 | 2088254 |
| 1731540600 | 70.73 | 0.04 | 0.06 | 70.33 | 71.5 | 69.6 | 3371389 |
| 1731454200 | 70.69 | -0.25 | -0.35 | 71.78 | 71.85 | 70.5 | 1805332 |
| 1731367800 | 70.94 | -2.19 | -2.99 | 71.21 | 71.45 | 70.64 | 3029118 |
| 1731108600 | 73.13 | -1.53 | -2.05 | 73.84 | 73.94 | 72.66 | 2694595 |
| 1731022200 | 74.66 | 0.12 | 0.16 | 74.01 | 75.56 | 73.51 | 2899584 |
| 1730935800 | 74.54 | -0.19 | -0.25 | 73.23 | 75.32 | 73.23 | 3777905 |
| 1730849400 | 74.73 | 0.44 | 0.59 | 74.92 | 75.34 | 74.05 | 2578737 |
| 1730763000 | 74.29 | 2.27 | 3.15 | 73.86 | 74.4299 | 73.28 | 3099013 |
| 1730500200 | 72.02 | -1.06 | -1.45 | 73.63 | 73.8 | 71.95 | 4430158 |
| 1730413800 | 73.08 | 1.72 | 2.41 | 71.81 | 73.35 | 71.44 | 8995026 |
| 1730327400 | 71.36 | 1.7 | 2.44 | 70.67 | 71.63 | 70.36 | 3931001 |
| 1730241000 | 69.66 | -0.77 | -1.09 | 70.12 | 70.31 | 69.14 | 4012144 |
| 1730154600 | 70.43 | -3.8 | -5.12 | 69.77 | 70.64 | 69.6696 | 7288658 |
| 1729895400 | 74.23 | 1.17 | 1.60 | 73.8 | 74.49 | 73.36 | 3544790 |
| 1729809000 | 73.06 | -0.49 | -0.67 | 73.75 | 74.08 | 72.27 | 2164665 |
| 1729722600 | 73.55 | -0.43 | -0.58 | 73.49 | 74.03 | 72.91 | 2302000 |
| 1729636200 | 73.98 | 1.72 | 2.38 | 73.19 | 74.65 | 72.995 | 3589312 |
| 1729549800 | 72.26 | 0.88 | 1.23 | 72.4 | 72.8701 | 71.71 | 2837322 |
| 1729290600 | 71.38 | -1.24 | -1.71 | 71.74 | 71.92 | 70.57 | 4279418 |
| 1729204200 | 72.62 | 0.22 | 0.30 | 72.05 | 72.84 | 71.31 | 2479256 |
| 1729117800 | 72.4 | -0.36 | -0.49 | 72.38 | 72.67 | 71.5295 | 2145312 |
| 1729031400 | 72.76 | -3.17 | -4.17 | 72.27 | 72.95 | 71.67 | 3972399 |
| 1728945000 | 75.93 | -1.56 | -2.01 | 76.06 | 76.65 | 75.48 | 3838847 |
| 1728685800 | 77.49 | -0.28 | -0.36 | 77.01 | 77.88 | 76.69 | 3501300 |
| 1728599400 | 77.77 | 2.52 | 3.35 | 76.15 | 78.04 | 75.76 | 4409810 |
| 1728513000 | 75.25 | -0.54 | -0.71 | 74.11 | 75.36 | 73.41 | 6681695 |
| 1728426600 | 75.79 | -3.41 | -4.31 | 76.83 | 76.935 | 74.57 | 7864123 |
| 1728340200 | 79.2 | 2.85 | 3.73 | 77.42 | 79.31 | 77.29 | 4329216 |
| 1728081000 | 76.35 | 0.62 | 0.82 | 76.21 | 77.4 | 75.76 | 5709519 |
| 1727994600 | 75.73 | 2.97 | 4.08 | 73.74 | 75.9 | 73.45 | 7081397 |
| 1727908200 | 72.76 | 0.65 | 0.90 | 73.95 | 74.21 | 71.62 | 4070768 |
| 1727821800 | 72.11 | 2.19 | 3.13 | 69.34 | 73.73 | 69.29 | 13745382 |
| 1727735400 | 69.92 | -0.35 | -0.50 | 69.96 | 70.87 | 69.415 | 2309087 |
| 1727476200 | 70.27 | 1.26 | 1.83 | 69.3 | 70.32 | 68.8 | 3147858 |
| 1727389800 | 69.01 | -2.47 | -3.46 | 69.22 | 70.118 | 68.6 | 3964854 |
| 1727303400 | 71.48 | -1.81 | -2.47 | 72.35 | 72.8 | 70.94 | 3246777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
