U.S. markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202143.2243.4943.0643.3243.323,324,522
Apr 16, 202143.3443.3842.9843.1843.184,679,600
Apr 15, 202143.0643.4442.8843.2743.274,391,600
Apr 14, 202142.1543.3942.0143.0443.049,353,500
Apr 13, 202141.3341.4841.1541.4041.405,063,600
Apr 12, 202141.2841.5740.7740.9040.905,998,400
Apr 09, 202140.6240.8740.4840.6440.643,703,500
Apr 08, 202140.6440.9340.2740.8240.824,288,200
Apr 07, 202140.5441.0539.9140.8640.869,987,600
Apr 06, 202141.1641.6940.5840.7040.706,734,200
Apr 05, 202141.2141.2639.5240.2840.289,801,000
Apr 01, 202141.4742.1840.3041.8441.8411,598,400
Mar 31, 202140.9941.7040.2240.5340.536,368,600
Mar 30, 202141.1641.6641.0441.1741.174,151,600
Mar 29, 202141.2341.9640.9541.9241.926,376,300
Mar 26, 202141.3841.8341.2541.5341.5310,087,800
Mar 25, 202140.4740.6239.3139.8939.899,477,000
Mar 24, 202140.6941.8340.5341.4541.4511,330,200
Mar 23, 202140.2940.9139.2739.3739.3712,356,900
Mar 22, 202141.9742.1841.5941.7141.714,162,300
Mar 19, 202140.8341.9940.2641.7741.776,405,700
Mar 18, 202142.9943.0639.7140.4740.4718,801,800
Mar 17, 202143.6943.9343.2443.8243.825,793,400
Mar 16, 202143.5744.1043.3243.8343.834,842,600
Mar 15, 202143.9044.3443.4644.2644.265,710,000
Mar 12, 202144.3644.6344.2344.3544.354,637,300
Mar 11, 202143.9144.6443.7144.6044.606,584,600
Mar 10, 202143.2843.8142.7943.7443.745,727,200
Mar 09, 202143.7343.8243.0743.1143.115,480,300
Mar 08, 202144.1244.2443.4343.5043.505,065,700
Mar 05, 202144.0844.5143.9144.4444.447,875,200
Mar 04, 202141.8743.4641.5043.0743.0711,786,800
Mar 03, 202140.8841.6540.5541.1441.144,748,300
Mar 02, 202140.9541.0740.0740.0740.078,253,200
Mar 01, 202141.3041.6140.3140.6040.606,908,500
Feb 26, 202142.1242.1441.1241.3141.315,910,600
Feb 25, 202142.3242.7742.1542.4642.464,515,200
Feb 24, 202141.8842.5741.7942.5042.506,504,700
Feb 23, 202141.1541.7340.7441.6241.625,638,200
Feb 22, 202140.5541.4240.5541.2841.285,814,300
Feb 19, 202140.2640.4939.5539.6839.685,537,500
Feb 18, 202141.0941.1340.1140.2740.276,708,600
Feb 17, 202140.2740.9640.1340.8940.897,391,500
Feb 16, 202140.1940.4740.0540.4540.455,467,400
Feb 12, 202139.0140.0739.0139.9439.945,777,500
Feb 11, 202139.3239.3838.8738.9738.973,731,000
Feb 10, 202139.2439.4739.0139.2839.285,053,600
Feb 09, 202138.7039.2138.5239.1739.174,904,300
Feb 08, 202138.4738.9838.4738.9438.944,216,200
Feb 05, 202138.3338.4037.9538.1938.194,378,700
Feb 04, 202137.6137.9537.2037.8137.815,033,700
Feb 03, 202137.1937.7837.1937.4437.446,804,100
Feb 02, 202136.9737.0536.7236.8236.826,274,700
Feb 01, 202135.7736.1835.2536.1236.126,051,400
Jan 29, 202135.6435.7735.1135.1835.183,915,400
Jan 28, 202135.9236.0135.2235.2535.255,409,000
Jan 27, 202135.4135.9335.0235.5035.504,918,800
Jan 26, 202135.6935.8035.3835.4535.452,628,100
Jan 25, 202135.1135.6635.0335.5935.594,134,500
Jan 22, 202134.9635.6234.9135.2335.234,673,300
Jan 21, 202135.8236.0035.6435.7635.763,013,200
Jan 20, 202136.1436.2035.6935.7935.793,222,600
Jan 19, 202135.7135.8935.5335.7535.753,804,300
Jan 15, 202135.7235.8235.1335.3435.345,492,200
Jan 14, 202135.7036.3235.6136.2436.245,175,000
Jan 13, 202135.7736.1035.6035.8035.804,457,000
Jan 12, 202135.6536.0135.5735.9035.904,185,800
Jan 11, 202134.8835.4134.8135.2635.265,113,100
Jan 08, 202134.9335.5034.7535.4335.437,554,600
Jan 07, 202134.3534.5934.2934.5334.534,103,100
Jan 06, 202133.9434.4733.5634.1134.117,461,100
Jan 05, 202133.3834.1233.3833.9433.9413,616,800
Jan 04, 202133.0033.2932.2432.3832.3814,340,200
Dec 31, 202032.7333.1032.6333.0133.014,424,600
Dec 30, 202032.5833.2232.5532.9132.914,840,000
Dec 29, 202032.9532.9932.6632.7832.783,631,000
Dec 28, 202032.8833.0532.5132.5932.594,917,500
Dec 24, 202032.6632.9232.5732.9232.921,694,300
Dec 23, 202032.3333.0832.3332.7532.755,077,500
Dec 22, 202032.2832.4732.0032.0932.093,749,600
Dec 21, 202032.1832.8432.1232.6432.646,144,300
Dec 18, 202033.3333.6733.2633.4833.484,759,000
Dec 17, 202033.0133.2332.9233.1633.164,534,000
Dec 16, 202032.5532.8132.3232.7432.744,349,300
Dec 15, 202032.3232.6232.2532.5432.543,509,400
Dec 14, 202032.1432.2331.3732.1732.174,877,200
Dec 11, 202032.0332.1331.7731.9431.943,394,000
Dec 10, 202031.8432.6531.8332.1132.117,572,000
Dec 09, 202031.5531.6630.9031.3431.347,632,800
Dec 08, 202031.2231.4731.0431.4131.413,786,000
Dec 07, 202031.4431.8731.3131.4031.404,785,400
Dec 04, 202031.3131.7431.2831.5631.566,930,200
Dec 03, 202030.8931.3630.8131.2531.255,559,700
Dec 02, 202030.5831.4330.5830.9730.977,064,300
Dec 01, 202030.9230.9630.3430.6230.624,543,100
Nov 30, 202031.1231.2930.6830.9730.976,778,500
Nov 27, 202031.1231.3631.0331.2231.222,904,900
Nov 25, 202031.3031.6831.0231.3731.375,865,600
Nov 24, 202030.2331.0330.2130.8030.809,091,700
Nov 23, 202029.5829.7229.4129.5229.524,398,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...