Advertisement
U.S. markets open in 8 hours 30 minutes
Advertisement

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202365.6565.7464.3565.1165.114,554,100
Dec 06, 202365.9866.3564.6164.7664.769,506,200
Dec 05, 202368.7469.2467.4767.5867.584,833,500
Dec 04, 202368.6669.7767.8768.4768.475,104,000
Dec 01, 202370.9371.5969.0469.2469.244,353,000
Nov 30, 202373.5074.2170.0370.1470.149,702,200
Nov 29, 202372.1272.8770.6072.5272.524,573,000
Nov 28, 202370.6471.8370.2471.2671.262,508,200
Nov 27, 202370.3071.0969.5469.9669.964,633,000
Nov 24, 202370.9571.8670.7570.8270.821,453,900
Nov 22, 202369.2871.9068.8171.6171.615,283,900
Nov 21, 202372.0672.5971.7572.5372.532,543,500
Nov 20, 202372.1873.0771.9472.3072.303,985,400
Nov 17, 202369.1470.9569.1470.7570.755,921,000
Nov 16, 202369.6169.7167.4568.0568.056,745,900
Nov 15, 202371.8172.3871.1871.3471.345,002,800
Nov 14, 202373.2374.0472.3672.6972.692,688,500
Nov 13, 202371.8172.9671.7772.9272.923,075,600
Nov 10, 202371.3172.2271.1271.7971.793,754,400
Nov 09, 202370.7571.6670.1470.2570.254,327,700
Nov 08, 202371.2771.6769.6570.1970.197,264,500
Nov 07, 202372.9973.1571.6171.8071.807,413,600
Nov 06, 202375.8976.0974.7774.9174.912,764,300
Nov 03, 202375.2976.4174.1474.8574.855,052,600
Nov 02, 202374.9176.5374.7976.1876.184,191,600
Nov 01, 202376.6676.7274.2474.7574.754,143,000
Oct 31, 202376.2177.0274.5675.0275.024,604,000
Oct 30, 202377.2477.5875.3676.0576.055,929,500
Oct 27, 202377.6278.9876.5878.3678.365,522,600
Oct 26, 202376.8377.5976.4976.8976.893,518,500
Oct 25, 202377.1178.7375.6478.4678.466,116,800
Oct 24, 202378.0478.2276.3176.9376.936,629,600
Oct 23, 202380.2280.2778.3578.8978.894,607,100
Oct 20, 202381.5981.9880.1780.7080.704,660,500
Oct 19, 202379.3781.7578.9481.6881.685,924,400
Oct 18, 202379.7280.3679.3279.8479.844,647,300
Oct 17, 202377.9878.8877.4078.8078.803,914,400
Oct 16, 202378.6378.8977.8778.3978.395,156,200
Oct 13, 202377.7179.1877.1678.9978.996,765,100
Oct 12, 202376.5876.6174.6275.4275.424,244,100
Oct 11, 202376.1976.4074.7675.6775.676,048,300
Oct 10, 202377.1977.1976.1976.7176.714,237,600
Oct 09, 202376.7677.4076.2377.1377.136,892,100
Oct 06, 202374.4374.5773.3474.1674.163,894,400
Oct 05, 202374.1175.4573.6173.9973.995,599,100
Oct 04, 202377.9777.9775.2275.5975.597,853,800
Oct 03, 202379.8180.3779.2579.9379.932,899,300
Oct 02, 202381.1881.2879.1979.3979.393,492,100
Sep 29, 202381.9081.9480.4780.8680.862,398,100
Sep 28, 202382.3282.6181.2281.5781.573,169,000
Sep 27, 202382.2483.2982.0582.9082.904,257,900
Sep 26, 202379.9781.0579.8980.8880.882,522,700
Sep 25, 202380.5980.6579.6780.3980.391,918,300
Sep 22, 202381.5581.6079.9980.6380.632,704,300
Sep 21, 202381.2581.5180.4080.4180.413,095,900
Sep 20, 202380.5681.5980.1380.1480.144,117,600
Sep 19, 202382.1882.2881.1281.5081.506,657,100
Sep 18, 202381.7981.9480.8081.4581.455,940,800
Sep 15, 202380.2981.3480.0981.2981.292,873,800
Sep 14, 202380.6681.1480.5381.1281.123,098,900
Sep 13, 202379.8680.0479.2379.6879.682,783,800
Sep 12, 202379.3680.0179.3179.7079.703,308,800
Sep 11, 202378.9379.1278.1478.3778.372,083,800
Sep 08, 202378.1478.7377.8878.3078.302,039,000
Sep 07, 202378.1578.5077.4477.9577.952,671,400
Sep 06, 202377.6078.7777.4278.5278.523,159,800
Sep 05, 202378.0778.7877.3977.7677.764,782,200
Sep 01, 202376.0076.9475.9476.9276.924,205,600
Aug 31, 202374.4875.1873.9575.0675.062,900,700
Aug 30, 202373.7374.0173.0673.6673.662,228,100
Aug 29, 202372.6673.3571.7973.3273.322,890,400
Aug 28, 202372.4073.1372.1172.4172.411,618,700
Aug 25, 202372.6272.6670.8272.4572.453,106,000
Aug 24, 202370.8871.7370.4571.4171.412,368,700
Aug 23, 202370.8072.0070.4371.3671.363,836,900
Aug 22, 202372.7672.8772.0672.2872.281,656,100
Aug 21, 202373.4273.5172.4272.5872.582,085,600
Aug 18, 202372.1873.0671.9172.7972.792,734,000
Aug 17, 202372.5772.8271.9271.9871.982,647,600
Aug 16, 202372.9073.1571.2971.3771.373,789,600
Aug 15, 202373.2573.2672.1872.6272.623,907,500
Aug 14, 202373.6974.2273.3573.8173.813,545,400
Aug 11, 202374.1474.8173.9574.2574.253,136,500
Aug 10, 202374.6675.0973.9674.2074.203,443,900
Aug 09, 202374.7875.3674.2175.1075.104,777,100
Aug 08, 202372.4774.2772.0474.0674.064,218,700
Aug 07, 202373.7673.8773.0473.8273.821,858,800
Aug 04, 202373.2274.2972.9473.7973.792,016,600
Aug 03, 202371.7073.2571.7073.1473.142,921,700
Aug 02, 202372.6772.7470.8871.4871.483,170,000
Aug 01, 202372.6873.1972.1772.9672.961,480,900
Jul 31, 202372.7573.2972.5673.1773.172,068,900
Jul 28, 202371.3272.2470.8772.0972.091,751,500
Jul 27, 202371.1671.9970.7271.4371.431,807,200
Jul 26, 202370.5971.3170.4170.6670.661,384,300
Jul 25, 202370.4071.4170.2771.1671.162,340,100
Jul 24, 202369.6170.9369.2970.6970.692,420,200
Jul 21, 202368.5269.3168.1768.9968.992,993,000
Jul 20, 202368.3368.4967.1368.0568.052,031,400
Jul 19, 202368.3968.9267.4967.6967.691,935,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...