Register to chat with like-minded investors on our interactive forums.
USO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 80.44 | 0.80 | 1.00% | 79.57 | 80.49 | 78.75 | 2,926,712 |
| Apr 24 2024 | 79.64 | -0.34 | -0.43% | 79.71 | 80.25 | 79.16 | 3,599,045 |
| Apr 23 2024 | 79.98 | 1.20 | 1.52% | 78.25 | 80.10 | 78.16 | 3,315,311 |
| Apr 22 2024 | 78.78 | -0.07 | -0.09% | 77.86 | 78.99 | 77.57 | 3,281,860 |
| Apr 19 2024 | 78.85 | 0.07 | 0.09% | 78.72 | 79.53 | 78.5616 | 7,548,272 |
| Apr 18 2024 | 78.78 | -0.13 | -0.16% | 79.12 | 79.49 | 78.20 | 4,486,351 |
| Apr 17 2024 | 78.91 | -2.42 | -2.98% | 80.28 | 80.96 | 78.69 | 5,753,362 |
| Apr 16 2024 | 81.33 | -0.32 | -0.39% | 81.31 | 81.72 | 81.01 | 4,210,063 |
| Apr 15 2024 | 81.65 | 0.12 | 0.15% | 81.00 | 81.70 | 80.09 | 9,877,976 |
| Apr 12 2024 | 81.53 | -0.02 | -0.02% | 83.00 | 83.41 | 81.23 | 9,426,819 |
| Apr 11 2024 | 81.55 | -0.54 | -0.66% | 81.67 | 81.67 | 80.79 | 6,027,719 |
| Apr 10 2024 | 82.09 | 0.94 | 1.16% | 81.39 | 82.11 | 80.43 | 6,709,593 |
| Apr 09 2024 | 81.15 | -1.05 | -1.28% | 82.13 | 82.25 | 80.87 | 3,671,719 |
| Apr 08 2024 | 82.20 | -0.20 | -0.24% | 82.38 | 82.73 | 81.165 | 3,729,488 |
| Apr 05 2024 | 82.40 | 0.13 | 0.16% | 82.58 | 83.25 | 82.12 | 3,803,366 |
| Apr 04 2024 | 82.27 | 1.02 | 1.26% | 81.07 | 82.84 | 80.43 | 6,078,021 |
| Apr 03 2024 | 81.25 | 0.46 | 0.57% | 81.31 | 81.82 | 81.095 | 3,219,981 |
| Apr 02 2024 | 80.79 | 1.12 | 1.41% | 80.63 | 80.9194 | 79.88 | 4,207,523 |
| Apr 01 2024 | 79.67 | 0.94 | 1.19% | 79.08 | 80.20 | 78.80 | 3,977,015 |
| Mar 28 2024 | 78.73 | 1.22 | 1.57% | 78.27 | 78.94 | 78.02 | 4,694,201 |
| Mar 27 2024 | 77.51 | 0.22 | 0.28% | 76.92 | 77.54 | 76.82 | 2,339,575 |
| Mar 26 2024 | 77.29 | -0.47 | -0.60% | 77.94 | 77.98 | 77.21 | 2,763,806 |
| Mar 25 2024 | 77.76 | 1.08 | 1.41% | 76.99 | 78.21 | 76.99 | 2,185,055 |
| Mar 22 2024 | 76.68 | -0.14 | -0.18% | 77.07 | 77.12 | 76.31 | 2,351,962 |
| Mar 21 2024 | 76.82 | -0.43 | -0.56% | 76.83 | 77.00 | 76.1398 | 2,727,888 |
| Mar 20 2024 | 77.25 | -1.18 | -1.50% | 77.20 | 77.52 | 76.62 | 4,199,935 |
| Mar 19 2024 | 78.43 | 0.45 | 0.58% | 78.09 | 78.775 | 77.94 | 2,692,882 |
| Mar 18 2024 | 77.98 | 1.65 | 2.16% | 77.02 | 78.175 | 76.61 | 3,265,899 |
| Mar 15 2024 | 76.33 | 0.03 | 0.04% | 75.97 | 76.64 | 75.87 | 3,123,777 |
| Mar 14 2024 | 76.30 | 1.21 | 1.61% | 75.90 | 76.76 | 75.74 | 4,188,635 |
| Mar 13 2024 | 75.09 | 1.74 | 2.37% | 74.75 | 75.25 | 74.37 | 4,350,187 |
| Mar 12 2024 | 73.35 | -0.27 | -0.37% | 73.42 | 74.16 | 73.01 | 4,090,971 |
| Mar 11 2024 | 73.62 | 0.26 | 0.35% | 72.97 | 73.90 | 72.37 | 2,915,815 |
| Mar 08 2024 | 73.36 | -0.87 | -1.17% | 74.02 | 74.08 | 72.99 | 3,869,040 |
| Mar 07 2024 | 74.23 | -0.11 | -0.15% | 73.56 | 74.77 | 73.40 | 2,977,847 |
| Mar 06 2024 | 74.34 | 0.89 | 1.21% | 74.67 | 75.73 | 74.16 | 4,855,477 |
| Mar 05 2024 | 73.45 | -0.56 | -0.76% | 73.62 | 74.67 | 73.115 | 4,175,502 |
| Mar 04 2024 | 74.01 | -0.95 | -1.27% | 75.43 | 75.50 | 73.83 | 3,308,891 |
| Mar 01 2024 | 74.96 | 1.60 | 2.18% | 74.74 | 75.94 | 74.53 | 5,359,616 |
| Feb 29 2024 | 73.36 | -0.26 | -0.35% | 74.07 | 74.45 | 73.20 | 3,845,531 |
| Feb 28 2024 | 73.62 | -0.23 | -0.31% | 74.461 | 74.74 | 73.265 | 3,968,106 |
| Feb 27 2024 | 73.85 | 1.06 | 1.46% | 73.21 | 74.16 | 73.14 | 5,280,837 |
| Feb 26 2024 | 72.79 | 0.87 | 1.21% | 71.55 | 73.24 | 71.48 | 3,491,749 |
| Feb 23 2024 | 71.92 | -1.68 | -2.28% | 72.19 | 72.6601 | 71.66 | 3,397,892 |
| Feb 22 2024 | 73.60 | 0.40 | 0.55% | 72.99 | 74.05 | 72.91 | 2,682,780 |
| Feb 21 2024 | 73.20 | 0.78 | 1.08% | 72.17 | 73.22 | 72.16 | 3,759,697 |
| Feb 20 2024 | 72.42 | -0.99 | -1.35% | 73.44 | 73.45 | 72.06 | 3,370,992 |
| Feb 16 2024 | 73.41 | 0.57 | 0.78% | 72.95 | 73.63 | 72.4399 | 4,208,928 |
| Feb 15 2024 | 72.84 | 1.29 | 1.80% | 71.77 | 73.20 | 71.77 | 4,191,975 |
| Feb 14 2024 | 71.55 | -1.10 | -1.51% | 73.07 | 73.531 | 71.37 | 4,588,038 |
| Feb 13 2024 | 72.65 | 0.54 | 0.75% | 72.54 | 73.22 | 71.95 | 3,454,447 |
| Feb 12 2024 | 72.11 | 0.44 | 0.61% | 71.53 | 72.13 | 71.53 | 3,812,574 |
| Feb 09 2024 | 71.67 | 0.15 | 0.21% | 71.94 | 72.28 | 71.10 | 2,728,042 |
| Feb 08 2024 | 71.52 | 2.10 | 3.03% | 70.27 | 71.60 | 70.22 | 6,065,539 |
| Feb 07 2024 | 69.42 | 0.61 | 0.89% | 68.94 | 69.43 | 68.70 | 5,202,527 |
| Feb 06 2024 | 68.81 | 0.63 | 0.92% | 68.65 | 69.10 | 68.12 | 4,372,096 |
| Feb 05 2024 | 68.18 | 0.67 | 0.99% | 67.83 | 68.59 | 66.85 | 3,282,348 |
| Feb 02 2024 | 67.51 | -1.56 | -2.26% | 68.03 | 68.36 | 67.19 | 5,589,671 |
| Feb 01 2024 | 69.07 | -1.85 | -2.61% | 71.59 | 71.99 | 68.9601 | 13,271,464 |
| Jan 31 2024 | 70.92 | -1.89 | -2.60% | 72.32 | 72.37 | 70.66 | 4,959,127 |
| Jan 30 2024 | 72.81 | 0.76 | 1.05% | 72.00 | 73.10 | 71.72 | 3,543,108 |
| Jan 29 2024 | 72.05 | -1.05 | -1.44% | 72.43 | 72.45 | 71.48 | 3,417,096 |
