United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 79.57 | 80.49 | 78.75 | 80.44 | 80.44 | 3,006,600 |
| 24 Apr 2024 | 79.71 | 80.25 | 79.16 | 79.64 | 79.64 | 3,662,900 |
| 23 Apr 2024 | 78.25 | 80.10 | 78.16 | 79.98 | 79.98 | 3,355,400 |
| 22 Apr 2024 | 77.86 | 78.99 | 77.57 | 78.78 | 78.78 | 3,299,600 |
| 19 Apr 2024 | 78.72 | 79.53 | 78.56 | 78.85 | 78.85 | 7,562,400 |
| 18 Apr 2024 | 79.12 | 79.49 | 78.20 | 78.78 | 78.78 | 4,529,600 |
| 17 Apr 2024 | 80.28 | 80.96 | 78.69 | 78.91 | 78.91 | 5,967,300 |
| 16 Apr 2024 | 81.31 | 81.72 | 81.01 | 81.33 | 81.33 | 4,285,400 |
| 15 Apr 2024 | 81.00 | 81.70 | 80.09 | 81.65 | 81.65 | 10,203,200 |
| 12 Apr 2024 | 83.00 | 83.41 | 81.23 | 81.53 | 81.53 | 9,718,400 |
| 11 Apr 2024 | 81.67 | 81.67 | 80.79 | 81.55 | 81.55 | 6,287,700 |
| 10 Apr 2024 | 81.39 | 82.11 | 80.43 | 82.09 | 82.09 | 6,834,100 |
| 09 Apr 2024 | 82.13 | 82.25 | 80.87 | 81.15 | 81.15 | 3,895,500 |
| 08 Apr 2024 | 82.38 | 82.73 | 81.17 | 82.20 | 82.20 | 3,757,200 |
| 05 Apr 2024 | 82.58 | 83.25 | 82.12 | 82.40 | 82.40 | 3,836,500 |
| 04 Apr 2024 | 81.07 | 82.84 | 80.43 | 82.27 | 82.27 | 6,112,200 |
| 03 Apr 2024 | 81.31 | 81.82 | 81.10 | 81.25 | 81.25 | 3,254,800 |
| 02 Apr 2024 | 80.63 | 80.92 | 79.88 | 80.79 | 80.79 | 4,241,700 |
| 01 Apr 2024 | 79.08 | 80.20 | 78.80 | 79.67 | 79.67 | 4,000,100 |
| 28 Mar 2024 | 78.27 | 78.94 | 78.02 | 78.73 | 78.73 | 4,745,600 |
| 27 Mar 2024 | 76.92 | 77.54 | 76.82 | 77.51 | 77.51 | 2,412,300 |
| 26 Mar 2024 | 77.94 | 77.98 | 77.21 | 77.29 | 77.29 | 2,776,800 |
| 25 Mar 2024 | 76.99 | 78.21 | 76.99 | 77.76 | 77.76 | 2,189,200 |
| 22 Mar 2024 | 77.07 | 77.12 | 76.31 | 76.68 | 76.68 | 2,396,200 |
| 21 Mar 2024 | 76.83 | 77.00 | 76.14 | 76.82 | 76.82 | 2,742,000 |
| 20 Mar 2024 | 77.20 | 77.52 | 76.62 | 77.25 | 77.25 | 4,254,600 |
| 19 Mar 2024 | 78.09 | 78.78 | 77.94 | 78.43 | 78.43 | 2,720,500 |
| 18 Mar 2024 | 77.02 | 78.18 | 76.61 | 77.98 | 77.98 | 3,403,700 |
| 15 Mar 2024 | 75.97 | 76.64 | 75.87 | 76.33 | 76.33 | 3,141,500 |
| 14 Mar 2024 | 75.90 | 76.76 | 75.74 | 76.30 | 76.30 | 4,238,600 |
| 13 Mar 2024 | 74.75 | 75.25 | 74.37 | 75.09 | 75.09 | 4,435,500 |
| 12 Mar 2024 | 73.42 | 74.16 | 73.01 | 73.35 | 73.35 | 4,134,600 |
| 11 Mar 2024 | 72.97 | 73.90 | 72.37 | 73.62 | 73.62 | 3,072,600 |
| 08 Mar 2024 | 74.02 | 74.08 | 72.99 | 73.36 | 73.36 | 4,037,800 |
| 07 Mar 2024 | 73.56 | 74.77 | 73.40 | 74.23 | 74.23 | 3,758,500 |
| 06 Mar 2024 | 74.67 | 75.73 | 74.16 | 74.34 | 74.34 | 4,988,900 |
| 05 Mar 2024 | 73.62 | 74.67 | 73.11 | 73.45 | 73.45 | 4,262,700 |
| 04 Mar 2024 | 75.43 | 75.50 | 73.83 | 74.01 | 74.01 | 3,332,700 |
| 01 Mar 2024 | 74.74 | 75.94 | 74.53 | 74.96 | 74.96 | 5,359,600 |
| 29 Feb 2024 | 74.07 | 74.45 | 73.20 | 73.36 | 73.36 | 3,861,400 |
| 28 Feb 2024 | 74.46 | 74.74 | 73.27 | 73.62 | 73.62 | 3,991,500 |
| 27 Feb 2024 | 73.21 | 74.16 | 73.14 | 73.85 | 73.85 | 5,301,700 |
| 26 Feb 2024 | 71.55 | 73.24 | 71.48 | 72.79 | 72.79 | 3,578,500 |
| 23 Feb 2024 | 72.19 | 72.66 | 71.66 | 71.92 | 71.92 | 3,403,200 |
| 22 Feb 2024 | 72.99 | 74.05 | 72.91 | 73.60 | 73.60 | 2,748,500 |
| 21 Feb 2024 | 72.17 | 73.22 | 72.16 | 73.20 | 73.20 | 3,781,200 |
| 20 Feb 2024 | 73.44 | 73.45 | 72.06 | 72.42 | 72.42 | 3,468,600 |
| 16 Feb 2024 | 72.95 | 73.63 | 72.44 | 73.41 | 73.41 | 4,208,900 |
| 15 Feb 2024 | 71.77 | 73.20 | 71.77 | 72.84 | 72.84 | 4,230,900 |
| 14 Feb 2024 | 73.07 | 73.53 | 71.37 | 71.55 | 71.55 | 4,632,500 |
| 13 Feb 2024 | 72.54 | 73.22 | 71.95 | 72.65 | 72.65 | 3,632,000 |
| 12 Feb 2024 | 71.53 | 72.13 | 71.53 | 72.11 | 72.11 | 3,839,000 |
| 09 Feb 2024 | 71.94 | 72.28 | 71.10 | 71.67 | 71.67 | 2,761,600 |
| 08 Feb 2024 | 70.27 | 71.60 | 70.22 | 71.52 | 71.52 | 6,147,400 |
| 07 Feb 2024 | 68.94 | 69.43 | 68.70 | 69.42 | 69.42 | 5,234,200 |
| 06 Feb 2024 | 68.65 | 69.10 | 68.12 | 68.81 | 68.81 | 4,413,400 |
| 05 Feb 2024 | 67.83 | 68.59 | 66.85 | 68.18 | 68.18 | 3,284,500 |
| 02 Feb 2024 | 68.03 | 68.36 | 67.19 | 67.51 | 67.51 | 5,654,700 |
| 01 Feb 2024 | 71.59 | 71.99 | 68.96 | 69.07 | 69.07 | 13,358,700 |
| 31 Jan 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 70.92 | 5,073,700 |
| 30 Jan 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 72.81 | 3,559,200 |
| 29 Jan 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 72.05 | 3,444,900 |
| 26 Jan 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 73.10 | 4,822,100 |
| 25 Jan 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 72.23 | 4,979,600 |
| 24 Jan 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 70.54 | 4,857,600 |
| 23 Jan 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 69.66 | 3,164,800 |
| 22 Jan 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 69.69 | 4,992,500 |
| 19 Jan 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 68.82 | 4,629,800 |
| 18 Jan 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 69.06 | 4,685,900 |
| 17 Jan 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 67.94 | 4,463,000 |
| 16 Jan 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 67.25 | 4,904,800 |
| 12 Jan 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 68.02 | 7,191,500 |
| 11 Jan 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 67.65 | 7,436,400 |
| 10 Jan 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 66.56 | 6,307,700 |
| 09 Jan 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 67.39 | 4,394,100 |
| 08 Jan 2024 | 66.07 | 66.49 | 65.54 | 66.40 | 66.40 | 6,270,300 |
| 05 Jan 2024 | 68.83 | 69.32 | 68.36 | 69.03 | 69.03 | 4,995,400 |
| 04 Jan 2024 | 68.19 | 68.39 | 66.40 | 67.57 | 67.57 | 5,001,000 |
| 03 Jan 2024 | 66.92 | 68.36 | 66.72 | 68.19 | 68.19 | 7,136,800 |
| 02 Jan 2024 | 67.56 | 67.56 | 65.48 | 65.77 | 65.77 | 7,908,600 |
| 29 Dec 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 66.65 | 3,301,800 |
| 28 Dec 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 67.18 | 5,754,500 |
| 27 Dec 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 68.92 | 3,785,600 |
| 26 Dec 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 70.21 | 4,996,900 |
| 22 Dec 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 68.69 | 4,299,800 |
| 21 Dec 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 69.03 | 3,290,400 |
| 20 Dec 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 68.79 | 5,252,100 |
| 19 Dec 2023 | 68.30 | 69.43 | 68.26 | 69.36 | 69.36 | 4,039,100 |
| 18 Dec 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 68.09 | 5,558,900 |
| 15 Dec 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 67.15 | 3,451,100 |
| 14 Dec 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 67.16 | 5,062,800 |
| 13 Dec 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 65.33 | 3,575,200 |
| 12 Dec 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 64.25 | 7,103,800 |
| 11 Dec 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 66.80 | 2,589,200 |
| 08 Dec 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 66.53 | 4,055,200 |
| 07 Dec 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 65.11 | 4,561,900 |
| 06 Dec 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 64.76 | 9,506,200 |
| 05 Dec 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 67.58 | 4,833,500 |
| 04 Dec 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 68.47 | 5,104,000 |
| 01 Dec 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 69.24 | 4,353,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.