Advertisement
Advertisement
United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 80.19 | 82.17 | 79.63 | 81.27 | 81.27 | 3,454,300 |
| Jun 23, 2022 | 81.63 | 81.90 | 78.96 | 78.98 | 78.98 | 3,918,500 |
| Jun 22, 2022 | 78.83 | 82.33 | 78.49 | 80.88 | 80.88 | 5,215,400 |
| Jun 21, 2022 | 84.49 | 85.30 | 83.65 | 84.05 | 84.05 | 3,674,400 |
| Jun 17, 2022 | 86.50 | 86.78 | 81.94 | 83.34 | 83.34 | 8,709,400 |
| Jun 16, 2022 | 86.44 | 88.55 | 85.05 | 87.66 | 87.66 | 5,171,300 |
| Jun 15, 2022 | 88.05 | 88.81 | 86.24 | 86.93 | 86.93 | 4,420,500 |
| Jun 14, 2022 | 90.98 | 91.92 | 87.37 | 88.45 | 88.45 | 4,675,900 |
| Jun 13, 2022 | 89.28 | 91.15 | 87.68 | 90.36 | 90.36 | 6,681,900 |
| Jun 10, 2022 | 90.24 | 90.78 | 88.50 | 90.13 | 90.13 | 5,853,600 |
| Jun 09, 2022 | 91.03 | 91.49 | 90.72 | 91.08 | 91.08 | 4,583,600 |
| Jun 08, 2022 | 90.26 | 92.20 | 89.74 | 91.99 | 91.99 | 5,357,200 |
| Jun 07, 2022 | 88.68 | 90.11 | 88.09 | 90.04 | 90.04 | 3,893,800 |
| Jun 06, 2022 | 89.07 | 89.22 | 87.85 | 88.39 | 88.39 | 2,315,800 |
| Jun 03, 2022 | 87.21 | 89.56 | 86.96 | 89.47 | 89.47 | 3,665,200 |
| Jun 02, 2022 | 85.88 | 87.49 | 85.27 | 87.25 | 87.25 | 3,769,500 |
| Jun 01, 2022 | 86.71 | 87.20 | 85.50 | 85.54 | 85.54 | 4,762,300 |
| May 31, 2022 | 87.99 | 88.32 | 84.70 | 85.47 | 85.47 | 7,416,000 |
| May 27, 2022 | 84.33 | 85.52 | 84.11 | 85.46 | 85.46 | 2,371,900 |
| May 26, 2022 | 83.15 | 85.10 | 83.15 | 84.59 | 84.59 | 3,780,800 |
| May 25, 2022 | 82.21 | 82.69 | 81.53 | 82.48 | 82.48 | 1,940,400 |
| May 24, 2022 | 82.03 | 82.84 | 81.34 | 82.00 | 82.00 | 1,537,600 |
| May 23, 2022 | 81.36 | 82.16 | 80.91 | 81.97 | 81.97 | 2,989,800 |
| May 20, 2022 | 81.21 | 81.84 | 80.26 | 81.65 | 81.65 | 3,103,800 |
| May 19, 2022 | 78.50 | 81.35 | 78.45 | 80.58 | 80.58 | 4,135,300 |
| May 18, 2022 | 82.02 | 82.04 | 78.65 | 79.29 | 79.29 | 3,882,200 |
| May 17, 2022 | 83.05 | 83.63 | 80.86 | 81.11 | 81.11 | 4,118,300 |
| May 16, 2022 | 80.98 | 83.39 | 80.82 | 83.11 | 83.11 | 4,820,700 |
| May 13, 2022 | 80.60 | 81.42 | 79.93 | 81.28 | 81.28 | 4,194,500 |
| May 12, 2022 | 78.49 | 79.47 | 77.91 | 79.23 | 79.23 | 4,322,700 |
| May 11, 2022 | 77.76 | 79.04 | 77.39 | 78.18 | 78.18 | 4,659,600 |
| May 10, 2022 | 77.07 | 77.33 | 74.22 | 74.53 | 74.53 | 5,741,000 |
| May 09, 2022 | 79.81 | 80.03 | 76.38 | 76.57 | 76.57 | 5,630,900 |
| May 06, 2022 | 81.63 | 82.41 | 80.43 | 82.13 | 82.13 | 5,679,700 |
| May 05, 2022 | 82.21 | 82.37 | 79.23 | 80.48 | 80.48 | 5,997,700 |
| May 04, 2022 | 79.40 | 80.72 | 78.66 | 80.22 | 80.22 | 5,420,100 |
| May 03, 2022 | 76.92 | 77.83 | 76.04 | 76.69 | 76.69 | 2,990,700 |
| May 02, 2022 | 75.38 | 78.43 | 74.86 | 78.38 | 78.38 | 4,467,600 |
| Apr 29, 2022 | 78.80 | 79.68 | 76.94 | 77.16 | 77.16 | 6,097,900 |
| Apr 28, 2022 | 76.28 | 78.23 | 75.86 | 78.08 | 78.08 | 6,856,000 |
| Apr 27, 2022 | 75.12 | 76.61 | 74.87 | 76.37 | 76.37 | 4,545,800 |
| Apr 26, 2022 | 75.33 | 76.94 | 74.37 | 76.46 | 76.46 | 7,354,100 |
| Apr 25, 2022 | 72.64 | 74.99 | 71.98 | 74.65 | 74.65 | 5,073,600 |
| Apr 22, 2022 | 76.98 | 77.47 | 76.28 | 76.31 | 76.31 | 3,730,500 |
| Apr 21, 2022 | 78.34 | 79.27 | 77.07 | 78.12 | 78.12 | 4,815,700 |
| Apr 20, 2022 | 77.51 | 77.92 | 75.57 | 77.24 | 77.24 | 5,056,200 |
| Apr 19, 2022 | 78.06 | 78.08 | 76.34 | 76.86 | 76.86 | 7,626,100 |
| Apr 18, 2022 | 80.81 | 81.70 | 80.00 | 80.41 | 80.41 | 5,326,100 |
| Apr 14, 2022 | 77.34 | 80.44 | 77.23 | 79.57 | 79.57 | 7,437,200 |
| Apr 13, 2022 | 77.15 | 78.56 | 75.89 | 78.42 | 78.42 | 6,918,900 |
| Apr 12, 2022 | 74.95 | 76.38 | 74.91 | 75.98 | 75.98 | 6,839,800 |
| Apr 11, 2022 | 71.75 | 72.76 | 71.30 | 72.30 | 72.30 | 5,209,400 |
| Apr 08, 2022 | 72.69 | 74.60 | 72.39 | 74.11 | 74.11 | 5,666,300 |
| Apr 07, 2022 | 73.26 | 73.84 | 71.08 | 73.11 | 73.11 | 5,749,300 |
| Apr 06, 2022 | 76.25 | 76.75 | 72.16 | 73.05 | 73.05 | 7,040,900 |
| Apr 05, 2022 | 77.34 | 77.71 | 74.54 | 74.80 | 74.80 | 7,542,800 |
| Apr 04, 2022 | 76.46 | 77.20 | 75.33 | 76.86 | 76.86 | 6,157,100 |
| Apr 01, 2022 | 73.37 | 74.80 | 73.25 | 74.17 | 74.17 | 4,926,700 |
| Mar 31, 2022 | 75.76 | 76.84 | 73.34 | 74.12 | 74.12 | 10,749,400 |
| Mar 30, 2022 | 78.07 | 78.70 | 77.30 | 77.91 | 77.91 | 5,239,100 |
| Mar 29, 2022 | 72.30 | 76.43 | 72.07 | 76.15 | 76.15 | 8,954,800 |
| Mar 28, 2022 | 76.85 | 77.92 | 74.15 | 74.53 | 74.53 | 8,934,500 |
| Mar 25, 2022 | 78.88 | 81.73 | 78.41 | 80.74 | 80.74 | 7,534,500 |
| Mar 24, 2022 | 81.67 | 81.78 | 79.30 | 79.75 | 79.75 | 4,417,200 |
| Mar 23, 2022 | 81.38 | 82.48 | 81.08 | 81.95 | 81.95 | 6,155,100 |
| Mar 22, 2022 | 78.69 | 79.65 | 77.55 | 78.56 | 78.56 | 4,175,300 |
| Mar 21, 2022 | 77.41 | 79.66 | 77.26 | 79.54 | 79.54 | 6,410,800 |
| Mar 18, 2022 | 74.25 | 75.00 | 73.55 | 74.64 | 74.64 | 4,440,900 |
| Mar 17, 2022 | 72.65 | 74.44 | 72.39 | 73.68 | 73.68 | 9,653,600 |
| Mar 16, 2022 | 70.64 | 71.08 | 67.73 | 68.28 | 68.28 | 7,392,700 |
| Mar 15, 2022 | 69.57 | 70.55 | 67.90 | 68.63 | 68.63 | 13,575,300 |
| Mar 14, 2022 | 73.53 | 73.56 | 71.46 | 72.84 | 72.84 | 9,470,000 |
| Mar 11, 2022 | 74.81 | 76.55 | 74.26 | 76.40 | 76.40 | 7,937,300 |
| Mar 10, 2022 | 77.06 | 77.48 | 72.98 | 74.06 | 74.06 | 11,738,200 |
| Mar 09, 2022 | 80.00 | 81.10 | 72.27 | 75.47 | 75.47 | 29,934,600 |
| Mar 08, 2022 | 85.43 | 87.84 | 81.57 | 85.43 | 85.43 | 29,882,700 |
| Mar 07, 2022 | 79.93 | 83.40 | 79.70 | 82.37 | 82.37 | 16,563,300 |
| Mar 04, 2022 | 77.00 | 80.00 | 76.18 | 79.46 | 79.46 | 17,341,900 |
| Mar 03, 2022 | 74.76 | 76.37 | 74.00 | 74.53 | 74.53 | 18,443,800 |
| Mar 02, 2022 | 74.15 | 76.20 | 71.75 | 75.42 | 75.42 | 21,956,100 |
| Mar 01, 2022 | 70.34 | 72.63 | 70.10 | 71.82 | 71.82 | 16,803,600 |
| Feb 28, 2022 | 67.38 | 68.26 | 66.82 | 67.48 | 67.48 | 8,886,500 |
| Feb 25, 2022 | 65.56 | 66.12 | 64.40 | 65.80 | 65.80 | 8,803,300 |
| Feb 24, 2022 | 70.19 | 70.24 | 65.07 | 66.34 | 66.34 | 18,256,700 |
| Feb 23, 2022 | 65.90 | 67.32 | 65.66 | 66.24 | 66.24 | 8,562,400 |
| Feb 22, 2022 | 66.86 | 66.93 | 65.28 | 65.54 | 65.54 | 9,307,800 |
| Feb 18, 2022 | 63.14 | 65.00 | 62.92 | 64.74 | 64.74 | 8,438,400 |
| Feb 17, 2022 | 63.62 | 64.50 | 63.42 | 64.17 | 64.17 | 7,116,200 |
| Feb 16, 2022 | 65.08 | 65.87 | 63.50 | 63.54 | 63.54 | 6,978,300 |
| Feb 15, 2022 | 64.20 | 64.40 | 63.54 | 64.28 | 64.28 | 10,076,300 |
| Feb 14, 2022 | 64.97 | 66.88 | 64.80 | 66.36 | 66.36 | 9,540,700 |
| Feb 11, 2022 | 64.43 | 66.34 | 64.37 | 65.74 | 65.74 | 12,309,200 |
| Feb 10, 2022 | 63.90 | 65.08 | 63.59 | 63.96 | 63.96 | 4,787,600 |
| Feb 09, 2022 | 63.79 | 64.37 | 63.51 | 64.17 | 64.17 | 3,933,700 |
| Feb 08, 2022 | 63.71 | 63.83 | 62.85 | 63.62 | 63.62 | 4,923,200 |
| Feb 07, 2022 | 64.61 | 65.05 | 64.47 | 64.68 | 64.68 | 2,247,200 |
| Feb 04, 2022 | 64.68 | 65.35 | 64.65 | 64.91 | 64.91 | 4,830,400 |
| Feb 03, 2022 | 62.10 | 63.81 | 61.90 | 63.51 | 63.51 | 5,222,200 |
| Feb 02, 2022 | 62.78 | 62.86 | 61.75 | 62.52 | 62.52 | 3,332,600 |
| Feb 01, 2022 | 61.91 | 62.76 | 61.58 | 62.53 | 62.53 | 4,308,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
