Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 30 minutes

S&P Futures
4,588.50
-1.00(-0.02%)
Dow Futures
36,175.00
+9.00(+0.02%)
Nasdaq Futures
16,020.50
-18.25(-0.11%)
Russell 2000 Futures
1,870.70
+1.00(+0.05%)
Crude Oil
70.51
+1.17(+1.69%)
Gold
2,047.60
+1.20(+0.06%)

Advertisement

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

65.11

+0.35

(+0.54%)

At close: 04:00PM EST

65.32

+0.21

(+0.32%)

After hours:

07:59PM EST

Advertisement

Time Period:

Dec 08, 2022 - Dec 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	65.65	65.74	64.35	65.11	65.11	4,554,100
Dec 06, 2023	65.98	66.35	64.61	64.76	64.76	9,506,200
Dec 05, 2023	68.74	69.24	67.47	67.58	67.58	4,833,500
Dec 04, 2023	68.66	69.77	67.87	68.47	68.47	5,104,000
Dec 01, 2023	70.93	71.59	69.04	69.24	69.24	4,353,000
Nov 30, 2023	73.50	74.21	70.03	70.14	70.14	9,702,200
Nov 29, 2023	72.12	72.87	70.60	72.52	72.52	4,573,000
Nov 28, 2023	70.64	71.83	70.24	71.26	71.26	2,508,200
Nov 27, 2023	70.30	71.09	69.54	69.96	69.96	4,633,000
Nov 24, 2023	70.95	71.86	70.75	70.82	70.82	1,453,900
Nov 22, 2023	69.28	71.90	68.81	71.61	71.61	5,283,900
Nov 21, 2023	72.06	72.59	71.75	72.53	72.53	2,543,500
Nov 20, 2023	72.18	73.07	71.94	72.30	72.30	3,985,400
Nov 17, 2023	69.14	70.95	69.14	70.75	70.75	5,921,000
Nov 16, 2023	69.61	69.71	67.45	68.05	68.05	6,745,900
Nov 15, 2023	71.81	72.38	71.18	71.34	71.34	5,002,800
Nov 14, 2023	73.23	74.04	72.36	72.69	72.69	2,688,500
Nov 13, 2023	71.81	72.96	71.77	72.92	72.92	3,075,600
Nov 10, 2023	71.31	72.22	71.12	71.79	71.79	3,754,400
Nov 09, 2023	70.75	71.66	70.14	70.25	70.25	4,327,700
Nov 08, 2023	71.27	71.67	69.65	70.19	70.19	7,264,500
Nov 07, 2023	72.99	73.15	71.61	71.80	71.80	7,413,600
Nov 06, 2023	75.89	76.09	74.77	74.91	74.91	2,764,300
Nov 03, 2023	75.29	76.41	74.14	74.85	74.85	5,052,600
Nov 02, 2023	74.91	76.53	74.79	76.18	76.18	4,191,600
Nov 01, 2023	76.66	76.72	74.24	74.75	74.75	4,143,000
Oct 31, 2023	76.21	77.02	74.56	75.02	75.02	4,604,000
Oct 30, 2023	77.24	77.58	75.36	76.05	76.05	5,929,500
Oct 27, 2023	77.62	78.98	76.58	78.36	78.36	5,522,600
Oct 26, 2023	76.83	77.59	76.49	76.89	76.89	3,518,500
Oct 25, 2023	77.11	78.73	75.64	78.46	78.46	6,116,800
Oct 24, 2023	78.04	78.22	76.31	76.93	76.93	6,629,600
Oct 23, 2023	80.22	80.27	78.35	78.89	78.89	4,607,100
Oct 20, 2023	81.59	81.98	80.17	80.70	80.70	4,660,500
Oct 19, 2023	79.37	81.75	78.94	81.68	81.68	5,924,400
Oct 18, 2023	79.72	80.36	79.32	79.84	79.84	4,647,300
Oct 17, 2023	77.98	78.88	77.40	78.80	78.80	3,914,400
Oct 16, 2023	78.63	78.89	77.87	78.39	78.39	5,156,200
Oct 13, 2023	77.71	79.18	77.16	78.99	78.99	6,765,100
Oct 12, 2023	76.58	76.61	74.62	75.42	75.42	4,244,100
Oct 11, 2023	76.19	76.40	74.76	75.67	75.67	6,048,300
Oct 10, 2023	77.19	77.19	76.19	76.71	76.71	4,237,600
Oct 09, 2023	76.76	77.40	76.23	77.13	77.13	6,892,100
Oct 06, 2023	74.43	74.57	73.34	74.16	74.16	3,894,400
Oct 05, 2023	74.11	75.45	73.61	73.99	73.99	5,599,100
Oct 04, 2023	77.97	77.97	75.22	75.59	75.59	7,853,800
Oct 03, 2023	79.81	80.37	79.25	79.93	79.93	2,899,300
Oct 02, 2023	81.18	81.28	79.19	79.39	79.39	3,492,100
Sep 29, 2023	81.90	81.94	80.47	80.86	80.86	2,398,100
Sep 28, 2023	82.32	82.61	81.22	81.57	81.57	3,169,000
Sep 27, 2023	82.24	83.29	82.05	82.90	82.90	4,257,900
Sep 26, 2023	79.97	81.05	79.89	80.88	80.88	2,522,700
Sep 25, 2023	80.59	80.65	79.67	80.39	80.39	1,918,300
Sep 22, 2023	81.55	81.60	79.99	80.63	80.63	2,704,300
Sep 21, 2023	81.25	81.51	80.40	80.41	80.41	3,095,900
Sep 20, 2023	80.56	81.59	80.13	80.14	80.14	4,117,600
Sep 19, 2023	82.18	82.28	81.12	81.50	81.50	6,657,100
Sep 18, 2023	81.79	81.94	80.80	81.45	81.45	5,940,800
Sep 15, 2023	80.29	81.34	80.09	81.29	81.29	2,873,800
Sep 14, 2023	80.66	81.14	80.53	81.12	81.12	3,098,900
Sep 13, 2023	79.86	80.04	79.23	79.68	79.68	2,783,800
Sep 12, 2023	79.36	80.01	79.31	79.70	79.70	3,308,800
Sep 11, 2023	78.93	79.12	78.14	78.37	78.37	2,083,800
Sep 08, 2023	78.14	78.73	77.88	78.30	78.30	2,039,000
Sep 07, 2023	78.15	78.50	77.44	77.95	77.95	2,671,400
Sep 06, 2023	77.60	78.77	77.42	78.52	78.52	3,159,800
Sep 05, 2023	78.07	78.78	77.39	77.76	77.76	4,782,200
Sep 01, 2023	76.00	76.94	75.94	76.92	76.92	4,205,600
Aug 31, 2023	74.48	75.18	73.95	75.06	75.06	2,900,700
Aug 30, 2023	73.73	74.01	73.06	73.66	73.66	2,228,100
Aug 29, 2023	72.66	73.35	71.79	73.32	73.32	2,890,400
Aug 28, 2023	72.40	73.13	72.11	72.41	72.41	1,618,700
Aug 25, 2023	72.62	72.66	70.82	72.45	72.45	3,106,000
Aug 24, 2023	70.88	71.73	70.45	71.41	71.41	2,368,700
Aug 23, 2023	70.80	72.00	70.43	71.36	71.36	3,836,900
Aug 22, 2023	72.76	72.87	72.06	72.28	72.28	1,656,100
Aug 21, 2023	73.42	73.51	72.42	72.58	72.58	2,085,600
Aug 18, 2023	72.18	73.06	71.91	72.79	72.79	2,734,000
Aug 17, 2023	72.57	72.82	71.92	71.98	71.98	2,647,600
Aug 16, 2023	72.90	73.15	71.29	71.37	71.37	3,789,600
Aug 15, 2023	73.25	73.26	72.18	72.62	72.62	3,907,500
Aug 14, 2023	73.69	74.22	73.35	73.81	73.81	3,545,400
Aug 11, 2023	74.14	74.81	73.95	74.25	74.25	3,136,500
Aug 10, 2023	74.66	75.09	73.96	74.20	74.20	3,443,900
Aug 09, 2023	74.78	75.36	74.21	75.10	75.10	4,777,100
Aug 08, 2023	72.47	74.27	72.04	74.06	74.06	4,218,700
Aug 07, 2023	73.76	73.87	73.04	73.82	73.82	1,858,800
Aug 04, 2023	73.22	74.29	72.94	73.79	73.79	2,016,600
Aug 03, 2023	71.70	73.25	71.70	73.14	73.14	2,921,700
Aug 02, 2023	72.67	72.74	70.88	71.48	71.48	3,170,000
Aug 01, 2023	72.68	73.19	72.17	72.96	72.96	1,480,900
Jul 31, 2023	72.75	73.29	72.56	73.17	73.17	2,068,900
Jul 28, 2023	71.32	72.24	70.87	72.09	72.09	1,751,500
Jul 27, 2023	71.16	71.99	70.72	71.43	71.43	1,807,200
Jul 26, 2023	70.59	71.31	70.41	70.66	70.66	1,384,300
Jul 25, 2023	70.40	71.41	70.27	71.16	71.16	2,340,100
Jul 24, 2023	69.61	70.93	69.29	70.69	70.69	2,420,200
Jul 21, 2023	68.52	69.31	68.17	68.99	68.99	2,993,000
Jul 20, 2023	68.33	68.49	67.13	68.05	68.05	2,031,400
Jul 19, 2023	68.39	68.92	67.49	67.69	67.69	1,935,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,588.50-1.00(-0.02%)

Dow Futures36,175.00+9.00(+0.02%)

Nasdaq Futures16,020.50-18.25(-0.11%)

Russell 2000 Futures1,870.70+1.00(+0.05%)

Crude Oil70.51+1.17(+1.69%)

Gold2,047.60+1.20(+0.06%)

United States Oil Fund, LP (USO)

S&P Futures
4,588.50
-1.00(-0.02%)

Dow Futures
36,175.00
+9.00(+0.02%)

Nasdaq Futures
16,020.50
-18.25(-0.11%)

Russell 2000 Futures
1,870.70
+1.00(+0.05%)

Crude Oil
70.51
+1.17(+1.69%)

Gold
2,047.60
+1.20(+0.06%)