U.S. Markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.88-0.63 (-2.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202028.5528.5627.7827.8827.883,984,600
Oct 22, 202028.3028.7528.2828.5128.513,235,600
Oct 21, 202028.6128.7827.9328.1028.105,165,700
Oct 20, 202028.4829.3128.4629.0529.054,391,800
Oct 19, 202028.8329.0128.5928.5928.592,803,000
Oct 16, 202028.5928.8728.3328.7228.722,516,700
Oct 15, 202028.0728.9528.0128.9428.945,276,500
Oct 14, 202028.8929.0528.8028.9828.983,196,000
Oct 13, 202028.4628.6528.2728.4628.463,624,000
Oct 12, 202028.4028.4027.7328.0728.074,553,100
Oct 09, 202028.9929.2528.5928.6928.694,596,400
Oct 08, 202028.9929.2028.7529.1429.146,567,400
Oct 07, 202028.1628.4127.8928.3928.395,526,200
Oct 06, 202028.6628.9128.3128.3928.396,288,700
Oct 05, 202027.5828.1627.4427.9327.937,854,900
Oct 02, 202026.2526.8926.0926.3526.358,583,300
Oct 01, 202027.7627.8626.7727.5127.516,557,100
Sep 30, 202027.9428.5627.8928.2928.293,445,400
Sep 29, 202028.3128.3227.2827.7027.705,337,100
Sep 28, 202028.5028.8628.3028.6928.692,428,800
Sep 25, 202028.3028.5628.1728.3528.352,445,200
Sep 24, 202028.3028.5928.1328.5028.503,418,800
Sep 23, 202028.3528.8428.0028.0328.035,108,100
Sep 22, 202028.3628.5327.8228.1728.173,020,500
Sep 21, 202028.6728.7627.6628.2928.295,361,800
Sep 18, 202029.1929.4328.9029.0629.063,058,100
Sep 17, 202028.5729.3928.4329.2329.234,584,300
Sep 16, 202028.2028.8028.0628.7028.705,785,600
Sep 15, 202027.0627.7026.9627.5227.523,914,100
Sep 14, 202026.7427.0226.6026.9426.943,311,200
Sep 11, 202026.9227.2726.7327.0427.043,362,000
Sep 10, 202027.2327.4726.7526.7926.794,856,800
Sep 09, 202026.8427.6926.7127.4127.415,310,500
Sep 08, 202026.8826.9626.2726.7526.7510,546,400
Sep 04, 202029.4229.4528.4028.5128.517,365,900
Sep 03, 202029.1529.7829.0429.6429.647,999,000
Sep 02, 202030.5830.6029.5929.8629.867,281,600
Sep 01, 202030.6430.9430.5430.6130.613,930,300
Aug 31, 202030.9030.9030.3930.5830.583,825,200
Aug 28, 202030.7230.8030.5230.7230.722,437,800
Aug 27, 202030.8930.9030.2730.6730.674,372,600
Aug 26, 202031.0731.1930.8430.9330.935,402,600
Aug 25, 202030.9731.0230.5930.9230.925,251,900
Aug 24, 202030.3330.5430.2330.3530.354,511,800
Aug 21, 202030.0030.2429.6430.1830.186,523,300
Aug 20, 202030.0230.5929.7830.5230.526,112,100
Aug 19, 202030.5930.8230.4130.6630.663,781,500
Aug 18, 202030.4130.8330.3930.6030.605,589,500
Aug 17, 202030.2430.8530.2230.7730.774,307,900
Aug 14, 202030.2330.4230.0230.3330.333,792,900
Aug 13, 202030.4830.6630.2630.4030.403,414,100
Aug 12, 202030.4730.7630.3130.5630.565,307,400
Aug 11, 202030.6030.6629.8229.8229.825,563,600
Aug 10, 202030.1630.3629.9730.1630.164,234,800
Aug 07, 202029.8929.9229.5829.8529.854,867,900
Aug 06, 202030.5230.5830.1230.1830.184,339,800
Aug 05, 202030.8431.0230.1530.2330.239,100,400
Aug 04, 202029.2330.1529.2129.7829.787,706,300
Aug 03, 202029.1529.6529.0329.3429.345,893,900
Jul 31, 202029.0929.1628.5929.0729.075,028,500
Jul 30, 202028.9929.0127.9028.9328.9310,024,400
Jul 29, 202029.6029.7529.4529.5729.573,114,500
Jul 28, 202029.4629.5429.2729.3529.354,423,700
Jul 27, 202029.3429.8628.9829.7229.726,268,500
Jul 24, 202029.3729.5129.0629.4429.444,947,500
Jul 23, 202029.5929.9329.1229.4129.415,925,100
Jul 22, 202029.4429.8929.3629.7529.753,925,800
Jul 21, 202029.9830.2229.6429.7229.728,346,300
Jul 20, 202028.9029.2528.5929.1229.123,863,800
Jul 17, 202029.1729.2428.7229.1029.103,570,200
Jul 16, 202029.1829.4329.0329.1629.163,240,400
Jul 15, 202029.0829.5028.8129.2929.297,041,200
Jul 14, 202028.2329.0828.1628.8828.885,057,500
Jul 13, 202029.0129.1528.3928.5028.506,540,200
Jul 10, 202028.4829.1728.4129.0329.035,432,400
Jul 09, 202029.0729.1128.2128.4128.415,602,300
Jul 08, 202029.0329.2928.8429.1829.184,676,500
Jul 07, 202028.8529.2128.7628.7928.794,674,500
Jul 06, 202028.7929.2628.7728.9628.966,146,000
Jul 02, 202028.7929.0528.3428.7528.755,545,500
Jul 01, 202028.3028.5127.9328.3528.356,960,400
Jun 30, 202027.8928.5527.8028.0628.065,840,600
Jun 29, 202027.8128.4727.6228.2728.276,966,500
Jun 26, 202027.6727.7027.1227.3627.365,255,000
Jun 25, 202027.1828.0527.0927.9427.948,768,600
Jun 24, 202028.4128.6226.8227.2527.2511,101,100
Jun 23, 202029.3029.4228.5928.7228.727,358,700
Jun 22, 202028.4329.0428.3328.9828.988,862,100
Jun 19, 202028.6628.8627.5428.2328.2313,501,000
Jun 18, 202027.3128.0227.2427.8927.896,278,300
Jun 17, 202027.4727.7527.1727.2827.287,388,800
Jun 16, 202027.8628.2926.9727.6427.6411,803,900
Jun 15, 202025.4727.0725.3626.9826.988,642,100
Jun 12, 202026.6426.8125.8526.4326.438,885,100
Jun 11, 202026.8027.1725.9426.3626.3622,801,300
Jun 10, 202028.0829.0727.7228.4328.438,303,000
Jun 09, 202028.0728.5527.6828.4228.4210,176,400
Jun 08, 202028.9729.0028.1128.3728.3714,161,900
Jun 05, 202028.5929.1928.3728.8728.8711,820,600
Jun 04, 202027.0827.6226.8127.5027.5011,377,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...