United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.32+0.14 (+0.32%)

At close: 4:00PM EDT

43.40 +0.08 (0.18%)
After hours: 7:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2021	43.22	43.49	43.06	43.32	43.32	3,324,522
Apr 16, 2021	43.34	43.38	42.98	43.18	43.18	4,679,600
Apr 15, 2021	43.06	43.44	42.88	43.27	43.27	4,391,600
Apr 14, 2021	42.15	43.39	42.01	43.04	43.04	9,353,500
Apr 13, 2021	41.33	41.48	41.15	41.40	41.40	5,063,600
Apr 12, 2021	41.28	41.57	40.77	40.90	40.90	5,998,400
Apr 09, 2021	40.62	40.87	40.48	40.64	40.64	3,703,500
Apr 08, 2021	40.64	40.93	40.27	40.82	40.82	4,288,200
Apr 07, 2021	40.54	41.05	39.91	40.86	40.86	9,987,600
Apr 06, 2021	41.16	41.69	40.58	40.70	40.70	6,734,200
Apr 05, 2021	41.21	41.26	39.52	40.28	40.28	9,801,000
Apr 01, 2021	41.47	42.18	40.30	41.84	41.84	11,598,400
Mar 31, 2021	40.99	41.70	40.22	40.53	40.53	6,368,600
Mar 30, 2021	41.16	41.66	41.04	41.17	41.17	4,151,600
Mar 29, 2021	41.23	41.96	40.95	41.92	41.92	6,376,300
Mar 26, 2021	41.38	41.83	41.25	41.53	41.53	10,087,800
Mar 25, 2021	40.47	40.62	39.31	39.89	39.89	9,477,000
Mar 24, 2021	40.69	41.83	40.53	41.45	41.45	11,330,200
Mar 23, 2021	40.29	40.91	39.27	39.37	39.37	12,356,900
Mar 22, 2021	41.97	42.18	41.59	41.71	41.71	4,162,300
Mar 19, 2021	40.83	41.99	40.26	41.77	41.77	6,405,700
Mar 18, 2021	42.99	43.06	39.71	40.47	40.47	18,801,800
Mar 17, 2021	43.69	43.93	43.24	43.82	43.82	5,793,400
Mar 16, 2021	43.57	44.10	43.32	43.83	43.83	4,842,600
Mar 15, 2021	43.90	44.34	43.46	44.26	44.26	5,710,000
Mar 12, 2021	44.36	44.63	44.23	44.35	44.35	4,637,300
Mar 11, 2021	43.91	44.64	43.71	44.60	44.60	6,584,600
Mar 10, 2021	43.28	43.81	42.79	43.74	43.74	5,727,200
Mar 09, 2021	43.73	43.82	43.07	43.11	43.11	5,480,300
Mar 08, 2021	44.12	44.24	43.43	43.50	43.50	5,065,700
Mar 05, 2021	44.08	44.51	43.91	44.44	44.44	7,875,200
Mar 04, 2021	41.87	43.46	41.50	43.07	43.07	11,786,800
Mar 03, 2021	40.88	41.65	40.55	41.14	41.14	4,748,300
Mar 02, 2021	40.95	41.07	40.07	40.07	40.07	8,253,200
Mar 01, 2021	41.30	41.61	40.31	40.60	40.60	6,908,500
Feb 26, 2021	42.12	42.14	41.12	41.31	41.31	5,910,600
Feb 25, 2021	42.32	42.77	42.15	42.46	42.46	4,515,200
Feb 24, 2021	41.88	42.57	41.79	42.50	42.50	6,504,700
Feb 23, 2021	41.15	41.73	40.74	41.62	41.62	5,638,200
Feb 22, 2021	40.55	41.42	40.55	41.28	41.28	5,814,300
Feb 19, 2021	40.26	40.49	39.55	39.68	39.68	5,537,500
Feb 18, 2021	41.09	41.13	40.11	40.27	40.27	6,708,600
Feb 17, 2021	40.27	40.96	40.13	40.89	40.89	7,391,500
Feb 16, 2021	40.19	40.47	40.05	40.45	40.45	5,467,400
Feb 12, 2021	39.01	40.07	39.01	39.94	39.94	5,777,500
Feb 11, 2021	39.32	39.38	38.87	38.97	38.97	3,731,000
Feb 10, 2021	39.24	39.47	39.01	39.28	39.28	5,053,600
Feb 09, 2021	38.70	39.21	38.52	39.17	39.17	4,904,300
Feb 08, 2021	38.47	38.98	38.47	38.94	38.94	4,216,200
Feb 05, 2021	38.33	38.40	37.95	38.19	38.19	4,378,700
Feb 04, 2021	37.61	37.95	37.20	37.81	37.81	5,033,700
Feb 03, 2021	37.19	37.78	37.19	37.44	37.44	6,804,100
Feb 02, 2021	36.97	37.05	36.72	36.82	36.82	6,274,700
Feb 01, 2021	35.77	36.18	35.25	36.12	36.12	6,051,400
Jan 29, 2021	35.64	35.77	35.11	35.18	35.18	3,915,400
Jan 28, 2021	35.92	36.01	35.22	35.25	35.25	5,409,000
Jan 27, 2021	35.41	35.93	35.02	35.50	35.50	4,918,800
Jan 26, 2021	35.69	35.80	35.38	35.45	35.45	2,628,100
Jan 25, 2021	35.11	35.66	35.03	35.59	35.59	4,134,500
Jan 22, 2021	34.96	35.62	34.91	35.23	35.23	4,673,300
Jan 21, 2021	35.82	36.00	35.64	35.76	35.76	3,013,200
Jan 20, 2021	36.14	36.20	35.69	35.79	35.79	3,222,600
Jan 19, 2021	35.71	35.89	35.53	35.75	35.75	3,804,300
Jan 15, 2021	35.72	35.82	35.13	35.34	35.34	5,492,200
Jan 14, 2021	35.70	36.32	35.61	36.24	36.24	5,175,000
Jan 13, 2021	35.77	36.10	35.60	35.80	35.80	4,457,000
Jan 12, 2021	35.65	36.01	35.57	35.90	35.90	4,185,800
Jan 11, 2021	34.88	35.41	34.81	35.26	35.26	5,113,100
Jan 08, 2021	34.93	35.50	34.75	35.43	35.43	7,554,600
Jan 07, 2021	34.35	34.59	34.29	34.53	34.53	4,103,100
Jan 06, 2021	33.94	34.47	33.56	34.11	34.11	7,461,100
Jan 05, 2021	33.38	34.12	33.38	33.94	33.94	13,616,800
Jan 04, 2021	33.00	33.29	32.24	32.38	32.38	14,340,200
Dec 31, 2020	32.73	33.10	32.63	33.01	33.01	4,424,600
Dec 30, 2020	32.58	33.22	32.55	32.91	32.91	4,840,000
Dec 29, 2020	32.95	32.99	32.66	32.78	32.78	3,631,000
Dec 28, 2020	32.88	33.05	32.51	32.59	32.59	4,917,500
Dec 24, 2020	32.66	32.92	32.57	32.92	32.92	1,694,300
Dec 23, 2020	32.33	33.08	32.33	32.75	32.75	5,077,500
Dec 22, 2020	32.28	32.47	32.00	32.09	32.09	3,749,600
Dec 21, 2020	32.18	32.84	32.12	32.64	32.64	6,144,300
Dec 18, 2020	33.33	33.67	33.26	33.48	33.48	4,759,000
Dec 17, 2020	33.01	33.23	32.92	33.16	33.16	4,534,000
Dec 16, 2020	32.55	32.81	32.32	32.74	32.74	4,349,300
Dec 15, 2020	32.32	32.62	32.25	32.54	32.54	3,509,400
Dec 14, 2020	32.14	32.23	31.37	32.17	32.17	4,877,200
Dec 11, 2020	32.03	32.13	31.77	31.94	31.94	3,394,000
Dec 10, 2020	31.84	32.65	31.83	32.11	32.11	7,572,000
Dec 09, 2020	31.55	31.66	30.90	31.34	31.34	7,632,800
Dec 08, 2020	31.22	31.47	31.04	31.41	31.41	3,786,000
Dec 07, 2020	31.44	31.87	31.31	31.40	31.40	4,785,400
Dec 04, 2020	31.31	31.74	31.28	31.56	31.56	6,930,200
Dec 03, 2020	30.89	31.36	30.81	31.25	31.25	5,559,700
Dec 02, 2020	30.58	31.43	30.58	30.97	30.97	7,064,300
Dec 01, 2020	30.92	30.96	30.34	30.62	30.62	4,543,100
Nov 30, 2020	31.12	31.29	30.68	30.97	30.97	6,778,500
Nov 27, 2020	31.12	31.36	31.03	31.22	31.22	2,904,900
Nov 25, 2020	31.30	31.68	31.02	31.37	31.37	5,865,600
Nov 24, 2020	30.23	31.03	30.21	30.80	30.80	9,091,700
Nov 23, 2020	29.58	29.72	29.41	29.52	29.52	4,398,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,162.50+7.00(+0.17%)

Dow Futures34,029.00+71.00(+0.21%)

Nasdaq Futures13,922.25+25.00(+0.18%)

United States Oil Fund, LP (USO)

S&P Futures
4,162.50
+7.00(+0.17%)

Dow Futures
34,029.00
+71.00(+0.21%)

Nasdaq Futures
13,922.25
+25.00(+0.18%)