Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
81.27+2.29 (+2.90%)
At close: 04:00PM EDT
81.10 -0.17 (-0.21%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202280.1982.1779.6381.2781.273,454,300
Jun 23, 202281.6381.9078.9678.9878.983,918,500
Jun 22, 202278.8382.3378.4980.8880.885,215,400
Jun 21, 202284.4985.3083.6584.0584.053,674,400
Jun 17, 202286.5086.7881.9483.3483.348,709,400
Jun 16, 202286.4488.5585.0587.6687.665,171,300
Jun 15, 202288.0588.8186.2486.9386.934,420,500
Jun 14, 202290.9891.9287.3788.4588.454,675,900
Jun 13, 202289.2891.1587.6890.3690.366,681,900
Jun 10, 202290.2490.7888.5090.1390.135,853,600
Jun 09, 202291.0391.4990.7291.0891.084,583,600
Jun 08, 202290.2692.2089.7491.9991.995,357,200
Jun 07, 202288.6890.1188.0990.0490.043,893,800
Jun 06, 202289.0789.2287.8588.3988.392,315,800
Jun 03, 202287.2189.5686.9689.4789.473,665,200
Jun 02, 202285.8887.4985.2787.2587.253,769,500
Jun 01, 202286.7187.2085.5085.5485.544,762,300
May 31, 202287.9988.3284.7085.4785.477,416,000
May 27, 202284.3385.5284.1185.4685.462,371,900
May 26, 202283.1585.1083.1584.5984.593,780,800
May 25, 202282.2182.6981.5382.4882.481,940,400
May 24, 202282.0382.8481.3482.0082.001,537,600
May 23, 202281.3682.1680.9181.9781.972,989,800
May 20, 202281.2181.8480.2681.6581.653,103,800
May 19, 202278.5081.3578.4580.5880.584,135,300
May 18, 202282.0282.0478.6579.2979.293,882,200
May 17, 202283.0583.6380.8681.1181.114,118,300
May 16, 202280.9883.3980.8283.1183.114,820,700
May 13, 202280.6081.4279.9381.2881.284,194,500
May 12, 202278.4979.4777.9179.2379.234,322,700
May 11, 202277.7679.0477.3978.1878.184,659,600
May 10, 202277.0777.3374.2274.5374.535,741,000
May 09, 202279.8180.0376.3876.5776.575,630,900
May 06, 202281.6382.4180.4382.1382.135,679,700
May 05, 202282.2182.3779.2380.4880.485,997,700
May 04, 202279.4080.7278.6680.2280.225,420,100
May 03, 202276.9277.8376.0476.6976.692,990,700
May 02, 202275.3878.4374.8678.3878.384,467,600
Apr 29, 202278.8079.6876.9477.1677.166,097,900
Apr 28, 202276.2878.2375.8678.0878.086,856,000
Apr 27, 202275.1276.6174.8776.3776.374,545,800
Apr 26, 202275.3376.9474.3776.4676.467,354,100
Apr 25, 202272.6474.9971.9874.6574.655,073,600
Apr 22, 202276.9877.4776.2876.3176.313,730,500
Apr 21, 202278.3479.2777.0778.1278.124,815,700
Apr 20, 202277.5177.9275.5777.2477.245,056,200
Apr 19, 202278.0678.0876.3476.8676.867,626,100
Apr 18, 202280.8181.7080.0080.4180.415,326,100
Apr 14, 202277.3480.4477.2379.5779.577,437,200
Apr 13, 202277.1578.5675.8978.4278.426,918,900
Apr 12, 202274.9576.3874.9175.9875.986,839,800
Apr 11, 202271.7572.7671.3072.3072.305,209,400
Apr 08, 202272.6974.6072.3974.1174.115,666,300
Apr 07, 202273.2673.8471.0873.1173.115,749,300
Apr 06, 202276.2576.7572.1673.0573.057,040,900
Apr 05, 202277.3477.7174.5474.8074.807,542,800
Apr 04, 202276.4677.2075.3376.8676.866,157,100
Apr 01, 202273.3774.8073.2574.1774.174,926,700
Mar 31, 202275.7676.8473.3474.1274.1210,749,400
Mar 30, 202278.0778.7077.3077.9177.915,239,100
Mar 29, 202272.3076.4372.0776.1576.158,954,800
Mar 28, 202276.8577.9274.1574.5374.538,934,500
Mar 25, 202278.8881.7378.4180.7480.747,534,500
Mar 24, 202281.6781.7879.3079.7579.754,417,200
Mar 23, 202281.3882.4881.0881.9581.956,155,100
Mar 22, 202278.6979.6577.5578.5678.564,175,300
Mar 21, 202277.4179.6677.2679.5479.546,410,800
Mar 18, 202274.2575.0073.5574.6474.644,440,900
Mar 17, 202272.6574.4472.3973.6873.689,653,600
Mar 16, 202270.6471.0867.7368.2868.287,392,700
Mar 15, 202269.5770.5567.9068.6368.6313,575,300
Mar 14, 202273.5373.5671.4672.8472.849,470,000
Mar 11, 202274.8176.5574.2676.4076.407,937,300
Mar 10, 202277.0677.4872.9874.0674.0611,738,200
Mar 09, 202280.0081.1072.2775.4775.4729,934,600
Mar 08, 202285.4387.8481.5785.4385.4329,882,700
Mar 07, 202279.9383.4079.7082.3782.3716,563,300
Mar 04, 202277.0080.0076.1879.4679.4617,341,900
Mar 03, 202274.7676.3774.0074.5374.5318,443,800
Mar 02, 202274.1576.2071.7575.4275.4221,956,100
Mar 01, 202270.3472.6370.1071.8271.8216,803,600
Feb 28, 202267.3868.2666.8267.4867.488,886,500
Feb 25, 202265.5666.1264.4065.8065.808,803,300
Feb 24, 202270.1970.2465.0766.3466.3418,256,700
Feb 23, 202265.9067.3265.6666.2466.248,562,400
Feb 22, 202266.8666.9365.2865.5465.549,307,800
Feb 18, 202263.1465.0062.9264.7464.748,438,400
Feb 17, 202263.6264.5063.4264.1764.177,116,200
Feb 16, 202265.0865.8763.5063.5463.546,978,300
Feb 15, 202264.2064.4063.5464.2864.2810,076,300
Feb 14, 202264.9766.8864.8066.3666.369,540,700
Feb 11, 202264.4366.3464.3765.7465.7412,309,200
Feb 10, 202263.9065.0863.5963.9663.964,787,600
Feb 09, 202263.7964.3763.5164.1764.173,933,700
Feb 08, 202263.7163.8362.8563.6263.624,923,200
Feb 07, 202264.6165.0564.4764.6864.682,247,200
Feb 04, 202264.6865.3564.6564.9164.914,830,400
Feb 03, 202262.1063.8161.9063.5163.515,222,200
Feb 02, 202262.7862.8661.7562.5262.523,332,600
Feb 01, 202261.9162.7661.5862.5362.534,308,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement