Advertisement
Advertisement
United States Oil Fund, LP (USO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 71.65 | 71.75 | 70.27 | 70.93 | 70.93 | 1,475,655 |
| Jan 25, 2023 | 70.41 | 71.09 | 69.64 | 70.51 | 70.51 | 1,613,200 |
| Jan 24, 2023 | 71.59 | 71.66 | 69.88 | 70.22 | 70.22 | 1,653,200 |
| Jan 23, 2023 | 71.82 | 72.25 | 71.29 | 71.50 | 71.50 | 1,661,100 |
| Jan 20, 2023 | 70.86 | 71.56 | 69.97 | 71.55 | 71.55 | 2,435,400 |
| Jan 19, 2023 | 70.19 | 71.14 | 69.69 | 70.59 | 70.59 | 2,814,900 |
| Jan 18, 2023 | 71.59 | 72.03 | 69.35 | 69.51 | 69.51 | 3,172,700 |
| Jan 17, 2023 | 70.86 | 71.14 | 69.46 | 70.86 | 70.86 | 3,796,500 |
| Jan 13, 2023 | 69.30 | 70.09 | 68.92 | 70.05 | 70.05 | 2,502,400 |
| Jan 12, 2023 | 69.12 | 69.32 | 68.42 | 68.61 | 68.61 | 2,616,300 |
| Jan 11, 2023 | 67.24 | 68.22 | 66.46 | 68.05 | 68.05 | 3,545,100 |
| Jan 10, 2023 | 66.27 | 66.68 | 65.22 | 65.90 | 65.90 | 2,000,400 |
| Jan 09, 2023 | 66.49 | 67.33 | 65.45 | 65.88 | 65.88 | 2,941,100 |
| Jan 06, 2023 | 65.82 | 66.18 | 64.46 | 64.83 | 64.83 | 2,993,000 |
| Jan 05, 2023 | 64.32 | 65.75 | 63.93 | 64.78 | 64.78 | 3,555,500 |
| Jan 04, 2023 | 65.58 | 65.58 | 63.98 | 64.30 | 64.30 | 4,215,300 |
| Jan 03, 2023 | 68.64 | 69.65 | 67.12 | 67.64 | 67.64 | 3,339,700 |
| Dec 30, 2022 | 68.36 | 70.27 | 68.35 | 70.11 | 70.11 | 3,648,200 |
| Dec 29, 2022 | 67.55 | 68.59 | 67.37 | 68.53 | 68.53 | 1,972,300 |
| Dec 28, 2022 | 69.18 | 69.22 | 67.53 | 68.58 | 68.58 | 2,782,800 |
| Dec 27, 2022 | 69.59 | 70.54 | 69.06 | 69.53 | 69.53 | 3,147,900 |
| Dec 23, 2022 | 68.94 | 69.56 | 68.87 | 69.32 | 69.32 | 2,928,900 |
| Dec 22, 2022 | 68.48 | 68.59 | 66.85 | 67.70 | 67.70 | 2,381,800 |
| Dec 21, 2022 | 67.61 | 68.16 | 67.41 | 68.06 | 68.06 | 3,292,400 |
| Dec 20, 2022 | 65.83 | 66.80 | 64.82 | 66.22 | 66.22 | 2,501,300 |
| Dec 19, 2022 | 65.77 | 66.50 | 64.83 | 66.07 | 66.07 | 3,920,700 |
| Dec 16, 2022 | 64.35 | 65.82 | 64.14 | 64.90 | 64.90 | 4,847,100 |
| Dec 15, 2022 | 66.90 | 67.05 | 65.68 | 66.15 | 66.15 | 4,665,300 |
| Dec 14, 2022 | 66.79 | 67.67 | 66.08 | 67.36 | 67.36 | 7,394,100 |
| Dec 13, 2022 | 65.16 | 66.47 | 65.14 | 65.86 | 65.86 | 4,496,100 |
| Dec 12, 2022 | 63.21 | 64.63 | 63.05 | 64.41 | 64.41 | 4,520,100 |
| Dec 09, 2022 | 63.07 | 63.75 | 61.81 | 62.85 | 62.85 | 7,184,900 |
| Dec 08, 2022 | 64.61 | 64.68 | 62.46 | 62.71 | 62.71 | 8,334,600 |
| Dec 07, 2022 | 65.47 | 65.89 | 63.20 | 63.65 | 63.65 | 5,443,900 |
| Dec 06, 2022 | 66.97 | 67.36 | 64.52 | 65.23 | 65.23 | 6,746,200 |
| Dec 05, 2022 | 71.56 | 71.78 | 67.25 | 67.72 | 67.72 | 5,259,100 |
| Dec 02, 2022 | 70.60 | 71.14 | 69.35 | 69.84 | 69.84 | 3,459,200 |
| Dec 01, 2022 | 71.64 | 72.14 | 70.30 | 70.45 | 70.45 | 4,571,200 |
| Nov 30, 2022 | 70.30 | 70.44 | 69.55 | 70.23 | 70.23 | 3,724,000 |
| Nov 29, 2022 | 68.51 | 69.12 | 67.19 | 68.34 | 68.34 | 6,290,800 |
| Nov 28, 2022 | 65.16 | 67.69 | 65.00 | 66.88 | 66.88 | 7,370,900 |
| Nov 25, 2022 | 68.19 | 68.49 | 66.78 | 66.96 | 66.96 | 1,703,600 |
| Nov 23, 2022 | 67.84 | 68.22 | 66.86 | 67.41 | 67.41 | 4,693,000 |
| Nov 22, 2022 | 69.92 | 70.76 | 69.58 | 69.98 | 69.98 | 3,715,000 |
| Nov 21, 2022 | 66.67 | 69.37 | 65.37 | 69.03 | 69.03 | 12,862,900 |
| Nov 18, 2022 | 67.73 | 69.12 | 67.46 | 69.03 | 69.03 | 8,376,000 |
| Nov 17, 2022 | 71.15 | 71.44 | 69.52 | 70.14 | 70.14 | 5,000,100 |
| Nov 16, 2022 | 72.11 | 72.47 | 71.38 | 72.04 | 72.04 | 3,359,600 |
| Nov 15, 2022 | 72.12 | 74.78 | 71.60 | 73.25 | 73.25 | 3,318,100 |
| Nov 14, 2022 | 73.54 | 74.62 | 71.88 | 71.91 | 71.91 | 2,680,700 |
| Nov 11, 2022 | 74.53 | 75.15 | 73.68 | 74.38 | 74.38 | 3,191,900 |
| Nov 10, 2022 | 71.66 | 72.99 | 71.19 | 72.24 | 72.24 | 2,020,500 |
| Nov 09, 2022 | 73.17 | 73.20 | 71.58 | 71.67 | 71.67 | 2,585,500 |
| Nov 08, 2022 | 76.27 | 76.49 | 74.08 | 74.47 | 74.47 | 2,539,700 |
| Nov 07, 2022 | 76.84 | 77.72 | 76.22 | 76.56 | 76.56 | 2,231,400 |
| Nov 04, 2022 | 76.54 | 76.94 | 75.50 | 76.82 | 76.82 | 3,679,900 |
| Nov 03, 2022 | 73.05 | 74.01 | 72.86 | 73.29 | 73.29 | 1,482,000 |
| Nov 02, 2022 | 73.12 | 74.88 | 72.79 | 74.08 | 74.08 | 2,796,300 |
| Nov 01, 2022 | 73.80 | 73.89 | 72.66 | 73.12 | 73.12 | 4,586,900 |
| Oct 31, 2022 | 71.39 | 72.64 | 70.72 | 71.53 | 71.53 | 3,088,100 |
| Oct 28, 2022 | 72.71 | 73.30 | 72.03 | 72.82 | 72.82 | 1,511,200 |
| Oct 27, 2022 | 73.69 | 74.09 | 73.11 | 73.62 | 73.62 | 1,308,800 |
| Oct 26, 2022 | 71.36 | 73.14 | 71.35 | 72.97 | 72.97 | 3,435,400 |
| Oct 25, 2022 | 70.59 | 71.45 | 70.23 | 70.61 | 70.61 | 1,517,400 |
| Oct 24, 2022 | 70.24 | 71.18 | 69.80 | 70.38 | 70.38 | 1,722,400 |
| Oct 21, 2022 | 70.15 | 70.99 | 69.46 | 70.57 | 70.57 | 1,564,300 |
| Oct 20, 2022 | 71.09 | 71.88 | 69.71 | 70.18 | 70.18 | 2,545,800 |
| Oct 19, 2022 | 68.87 | 70.57 | 68.55 | 70.04 | 70.04 | 3,094,900 |
| Oct 18, 2022 | 69.36 | 69.78 | 67.85 | 68.70 | 68.70 | 3,291,200 |
| Oct 17, 2022 | 71.17 | 71.48 | 69.78 | 70.13 | 70.13 | 3,255,400 |
| Oct 14, 2022 | 71.40 | 71.72 | 69.75 | 70.17 | 70.17 | 2,518,900 |
| Oct 13, 2022 | 70.39 | 72.87 | 70.37 | 72.52 | 72.52 | 2,304,000 |
| Oct 12, 2022 | 71.42 | 71.60 | 70.20 | 70.93 | 70.93 | 2,338,900 |
| Oct 11, 2022 | 72.56 | 73.07 | 71.40 | 71.75 | 71.75 | 2,476,200 |
| Oct 10, 2022 | 75.29 | 76.11 | 73.60 | 73.78 | 73.78 | 3,511,500 |
| Oct 07, 2022 | 73.27 | 75.85 | 73.25 | 75.10 | 75.10 | 4,670,000 |
| Oct 06, 2022 | 71.74 | 73.04 | 71.61 | 72.99 | 72.99 | 2,981,200 |
| Oct 05, 2022 | 71.16 | 72.16 | 69.87 | 71.94 | 71.94 | 4,927,200 |
| Oct 04, 2022 | 69.91 | 71.00 | 69.31 | 70.28 | 70.28 | 6,673,400 |
| Oct 03, 2022 | 68.60 | 68.90 | 67.17 | 67.89 | 67.89 | 5,256,000 |
| Sep 30, 2022 | 65.64 | 66.50 | 64.85 | 65.28 | 65.28 | 2,397,100 |
| Sep 29, 2022 | 67.31 | 67.76 | 66.25 | 66.77 | 66.77 | 2,762,700 |
| Sep 28, 2022 | 65.26 | 67.34 | 64.95 | 67.13 | 67.13 | 2,603,400 |
| Sep 27, 2022 | 64.30 | 65.53 | 63.69 | 64.42 | 64.42 | 3,273,500 |
| Sep 26, 2022 | 65.37 | 66.25 | 63.15 | 63.20 | 63.20 | 5,064,500 |
| Sep 23, 2022 | 65.89 | 65.90 | 64.65 | 65.32 | 65.32 | 5,923,200 |
| Sep 22, 2022 | 70.42 | 70.81 | 68.53 | 68.97 | 68.97 | 2,928,800 |
| Sep 21, 2022 | 70.49 | 70.62 | 68.10 | 68.68 | 68.68 | 4,537,900 |
| Sep 20, 2022 | 69.54 | 69.59 | 68.41 | 69.22 | 69.22 | 3,569,200 |
| Sep 19, 2022 | 67.62 | 70.27 | 67.49 | 70.05 | 70.05 | 2,863,900 |
| Sep 16, 2022 | 70.33 | 70.81 | 69.44 | 69.90 | 69.90 | 3,384,500 |
| Sep 15, 2022 | 71.09 | 71.15 | 69.34 | 69.76 | 69.76 | 3,898,100 |
| Sep 14, 2022 | 72.72 | 73.72 | 72.25 | 72.73 | 72.73 | 2,594,400 |
| Sep 13, 2022 | 72.11 | 72.73 | 70.10 | 72.01 | 72.01 | 6,056,900 |
| Sep 12, 2022 | 72.63 | 73.21 | 72.07 | 72.37 | 72.37 | 3,710,000 |
| Sep 09, 2022 | 70.33 | 71.61 | 70.03 | 71.10 | 71.10 | 4,953,600 |
| Sep 08, 2022 | 68.54 | 69.28 | 67.65 | 68.09 | 68.09 | 4,277,100 |
| Sep 07, 2022 | 69.17 | 69.72 | 67.59 | 67.62 | 67.62 | 7,540,200 |
| Sep 06, 2022 | 72.34 | 72.45 | 71.15 | 71.42 | 71.42 | 5,250,400 |
| Sep 02, 2022 | 73.18 | 73.22 | 71.30 | 71.43 | 71.43 | 4,050,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
