Historical Data: USO

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 80.62 81.34 80.45 81.11 2410000 -1.71%
>>> 2025-01-17 82.52 83.00 82.23 82.52 2300000 -0.51%
>>> 2025-01-16 83.49 83.60 81.99 82.94 3610000 -1.66%
>>> 2025-01-15 82.28 84.58 82.28 84.34 4890000 3.27%
>>> 2025-01-14 81.90 82.08 81.21 81.67 4680000 -0.68%
>>> 2025-01-13 81.51 82.82 81.37 82.23 5060000 1.97%
>>> 2025-01-10 81.54 81.82 79.37 80.64 5050000 4.32%
>>> 2025-01-08 78.35 78.46 77.06 77.30 3260000 -1.11%
>>> 2025-01-07 78.13 78.44 77.70 78.17 3910000 1.13%
>>> 2025-01-06 78.43 78.90 77.06 77.30 2140000 -0.8%
>>> 2025-01-03 77.41 78.22 77.26 77.92 1880000 1.29%
>>> 2025-01-02 76.84 77.56 76.84 76.93 3270000 1.83%
>>> 2024-12-31 75.24 75.75 74.98 75.55 1270000 0.98%
>>> 2024-12-30 74.86 75.27 74.46 74.82 1620000 1.31%
>>> 2024-12-27 74.10 74.40 73.69 73.85 1460000 0.98%
>>> 2024-12-26 74.26 74.38 72.90 73.13 1810000 -0.71%
>>> 2024-12-24 73.70 74.03 73.45 73.65 1010000 0.81%
>>> 2024-12-23 72.91 73.07 72.10 73.06 1890000 -0.05%
>>> 2024-12-20 72.27 73.41 71.96 73.10 1600000 0.67%
>>> 2024-12-19 73.93 74.11 72.61 72.61 2100000 -0.45%
>>> 2024-12-18 73.67 74.38 72.92 72.94 2340000 -0.49%
>>> 2024-12-17 72.96 73.35 72.31 73.30 2140000 -0.54%
>>> 2024-12-16 74.15 74.30 73.61 73.70 1950000 -0.69%
>>> 2024-12-13 73.62 74.50 73.55 74.21 2710000 1.37%
>>> 2024-12-12 72.90 73.58 72.19 73.21 2830000 -0.16%
>>> 2024-12-11 72.58 73.59 72.15 73.33 3060000 2.7%
>>> 2024-12-10 71.54 72.13 71.32 71.40 2480000 0.32%
>>> 2024-12-09 71.23 71.97 71.16 71.17 2060000 1.32%
>>> 2024-12-06 70.62 70.71 69.99 70.24 3083800 -1.72%
>>> 2024-12-05 71.95 72.17 71.22 71.47 1525200 -0.57%
>>> 2024-12-04 73.41 73.45 71.52 71.88 2784100 -1.59%
>>> 2024-12-03 72.16 73.32 71.80 73.04 3199100 2.82%
>>> 2024-12-02 71.87 71.95 70.70 71.04 3553900 -0.8%
>>> 2024-11-29 72.32 72.74 71.51 71.61 1757600 -0.15%
>>> 2024-11-27 71.63 72.30 71.16 71.72 1575900 0.15%
>>> 2024-11-26 72.52 73.34 71.01 71.61 2882200 -0.68%
>>> 2024-11-25 72.94 73.44 71.73 72.10 3299000 -2.9%
>>> 2024-11-22 73.10 74.58 72.94 74.25 2573800 1.43%
>>> 2024-11-21 73.13 73.26 72.39 73.20 1848100 1.64%
>>> 2024-11-20 72.84 72.84 71.60 72.02 1362400 -0.4%
>>> 2024-11-19 72.40 72.71 71.40 72.31 3959400 0.33%
>>> 2024-11-18 70.93 72.31 70.90 72.07 3116200 3.33%
>>> 2024-11-15 70.87 71.35 69.56 69.75 3629400 -2.16%
>>> 2024-11-14 72.06 72.09 70.82 71.29 2088900 0.79%
>>> 2024-11-13 70.33 71.50 69.60 70.73 3449100 0.06%
>>> 2024-11-12 71.78 71.85 70.50 70.69 1905500 -0.35%
>>> 2024-11-11 71.21 71.45 70.64 70.94 3272100 -2.99%
>>> 2024-11-08 73.84 73.94 72.66 73.13 2984700 -2.05%
>>> 2024-11-07 74.01 75.56 73.51 74.66 3133400 0.16%
>>> 2024-11-06 73.23 75.32 73.23 74.54 4179100 -0.25%
>>> 2024-11-05 74.92 75.34 74.05 74.73 2839500 0.59%
>>> 2024-11-04 73.86 74.43 73.28 74.29 3240200 3.15%
>>> 2024-11-01 73.63 73.80 71.95 72.02 4533400 -1.45%
>>> 2024-10-31 71.81 73.35 71.44 73.08 9183500 2.41%
>>> 2024-10-30 70.67 71.63 70.36 71.36 3934400 2.44%
>>> 2024-10-29 70.12 70.31 69.14 69.66 4015900 -1.09%
>>> 2024-10-28 69.77 70.64 69.67 70.43 7429100 -5.12%
>>> 2024-10-25 73.80 74.49 73.36 74.23 3676100 1.6%
>>> 2024-10-24 73.75 74.08 72.27 73.06 2218600 -0.67%
>>> 2024-10-23 73.49 74.03 72.91 73.55 2413400 -0.58%
>>> 2024-10-22 73.19 74.65 73.00 73.98 3782100 2.38%
>>> 2024-10-21 72.40 72.87 71.71 72.26 2941400 1.23%
>>> 2024-10-18 71.74 71.92 70.57 71.38 4342300 -1.71%
>>> 2024-10-17 72.05 72.84 71.31 72.62 2541700 0.3%
>>> 2024-10-16 72.38 72.67 71.53 72.40 2195300 -0.49%
>>> 2024-10-15 72.27 72.95 71.67 72.76 4116700 -4.17%
>>> 2024-10-14 76.06 76.65 75.48 75.93 3943200 -2.01%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice