Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
70.93+0.42 (+0.60%)
At close: 04:00PM EST
70.93 0.00 (0.00%)
After hours: 06:35PM EST
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202371.6571.7570.2770.9370.931,475,655
Jan 25, 202370.4171.0969.6470.5170.511,613,200
Jan 24, 202371.5971.6669.8870.2270.221,653,200
Jan 23, 202371.8272.2571.2971.5071.501,661,100
Jan 20, 202370.8671.5669.9771.5571.552,435,400
Jan 19, 202370.1971.1469.6970.5970.592,814,900
Jan 18, 202371.5972.0369.3569.5169.513,172,700
Jan 17, 202370.8671.1469.4670.8670.863,796,500
Jan 13, 202369.3070.0968.9270.0570.052,502,400
Jan 12, 202369.1269.3268.4268.6168.612,616,300
Jan 11, 202367.2468.2266.4668.0568.053,545,100
Jan 10, 202366.2766.6865.2265.9065.902,000,400
Jan 09, 202366.4967.3365.4565.8865.882,941,100
Jan 06, 202365.8266.1864.4664.8364.832,993,000
Jan 05, 202364.3265.7563.9364.7864.783,555,500
Jan 04, 202365.5865.5863.9864.3064.304,215,300
Jan 03, 202368.6469.6567.1267.6467.643,339,700
Dec 30, 202268.3670.2768.3570.1170.113,648,200
Dec 29, 202267.5568.5967.3768.5368.531,972,300
Dec 28, 202269.1869.2267.5368.5868.582,782,800
Dec 27, 202269.5970.5469.0669.5369.533,147,900
Dec 23, 202268.9469.5668.8769.3269.322,928,900
Dec 22, 202268.4868.5966.8567.7067.702,381,800
Dec 21, 202267.6168.1667.4168.0668.063,292,400
Dec 20, 202265.8366.8064.8266.2266.222,501,300
Dec 19, 202265.7766.5064.8366.0766.073,920,700
Dec 16, 202264.3565.8264.1464.9064.904,847,100
Dec 15, 202266.9067.0565.6866.1566.154,665,300
Dec 14, 202266.7967.6766.0867.3667.367,394,100
Dec 13, 202265.1666.4765.1465.8665.864,496,100
Dec 12, 202263.2164.6363.0564.4164.414,520,100
Dec 09, 202263.0763.7561.8162.8562.857,184,900
Dec 08, 202264.6164.6862.4662.7162.718,334,600
Dec 07, 202265.4765.8963.2063.6563.655,443,900
Dec 06, 202266.9767.3664.5265.2365.236,746,200
Dec 05, 202271.5671.7867.2567.7267.725,259,100
Dec 02, 202270.6071.1469.3569.8469.843,459,200
Dec 01, 202271.6472.1470.3070.4570.454,571,200
Nov 30, 202270.3070.4469.5570.2370.233,724,000
Nov 29, 202268.5169.1267.1968.3468.346,290,800
Nov 28, 202265.1667.6965.0066.8866.887,370,900
Nov 25, 202268.1968.4966.7866.9666.961,703,600
Nov 23, 202267.8468.2266.8667.4167.414,693,000
Nov 22, 202269.9270.7669.5869.9869.983,715,000
Nov 21, 202266.6769.3765.3769.0369.0312,862,900
Nov 18, 202267.7369.1267.4669.0369.038,376,000
Nov 17, 202271.1571.4469.5270.1470.145,000,100
Nov 16, 202272.1172.4771.3872.0472.043,359,600
Nov 15, 202272.1274.7871.6073.2573.253,318,100
Nov 14, 202273.5474.6271.8871.9171.912,680,700
Nov 11, 202274.5375.1573.6874.3874.383,191,900
Nov 10, 202271.6672.9971.1972.2472.242,020,500
Nov 09, 202273.1773.2071.5871.6771.672,585,500
Nov 08, 202276.2776.4974.0874.4774.472,539,700
Nov 07, 202276.8477.7276.2276.5676.562,231,400
Nov 04, 202276.5476.9475.5076.8276.823,679,900
Nov 03, 202273.0574.0172.8673.2973.291,482,000
Nov 02, 202273.1274.8872.7974.0874.082,796,300
Nov 01, 202273.8073.8972.6673.1273.124,586,900
Oct 31, 202271.3972.6470.7271.5371.533,088,100
Oct 28, 202272.7173.3072.0372.8272.821,511,200
Oct 27, 202273.6974.0973.1173.6273.621,308,800
Oct 26, 202271.3673.1471.3572.9772.973,435,400
Oct 25, 202270.5971.4570.2370.6170.611,517,400
Oct 24, 202270.2471.1869.8070.3870.381,722,400
Oct 21, 202270.1570.9969.4670.5770.571,564,300
Oct 20, 202271.0971.8869.7170.1870.182,545,800
Oct 19, 202268.8770.5768.5570.0470.043,094,900
Oct 18, 202269.3669.7867.8568.7068.703,291,200
Oct 17, 202271.1771.4869.7870.1370.133,255,400
Oct 14, 202271.4071.7269.7570.1770.172,518,900
Oct 13, 202270.3972.8770.3772.5272.522,304,000
Oct 12, 202271.4271.6070.2070.9370.932,338,900
Oct 11, 202272.5673.0771.4071.7571.752,476,200
Oct 10, 202275.2976.1173.6073.7873.783,511,500
Oct 07, 202273.2775.8573.2575.1075.104,670,000
Oct 06, 202271.7473.0471.6172.9972.992,981,200
Oct 05, 202271.1672.1669.8771.9471.944,927,200
Oct 04, 202269.9171.0069.3170.2870.286,673,400
Oct 03, 202268.6068.9067.1767.8967.895,256,000
Sep 30, 202265.6466.5064.8565.2865.282,397,100
Sep 29, 202267.3167.7666.2566.7766.772,762,700
Sep 28, 202265.2667.3464.9567.1367.132,603,400
Sep 27, 202264.3065.5363.6964.4264.423,273,500
Sep 26, 202265.3766.2563.1563.2063.205,064,500
Sep 23, 202265.8965.9064.6565.3265.325,923,200
Sep 22, 202270.4270.8168.5368.9768.972,928,800
Sep 21, 202270.4970.6268.1068.6868.684,537,900
Sep 20, 202269.5469.5968.4169.2269.223,569,200
Sep 19, 202267.6270.2767.4970.0570.052,863,900
Sep 16, 202270.3370.8169.4469.9069.903,384,500
Sep 15, 202271.0971.1569.3469.7669.763,898,100
Sep 14, 202272.7273.7272.2572.7372.732,594,400
Sep 13, 202272.1172.7370.1072.0172.016,056,900
Sep 12, 202272.6373.2172.0772.3772.373,710,000
Sep 09, 202270.3371.6170.0371.1071.104,953,600
Sep 08, 202268.5469.2867.6568.0968.094,277,100
Sep 07, 202269.1769.7267.5967.6267.627,540,200
Sep 06, 202272.3472.4571.1571.4271.425,250,400
Sep 02, 202273.1873.2271.3071.4371.434,050,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement