Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 152.50 | 155.02 | 152.35 | 154.90 | 6690900.0 | -2.2% |
| >>> | 2026-09-10 | 154.78 | 158.88 | 152.48 | 158.38 | 10095000.0 | 5.61% |
| >>> | 2026-09-09 | 148.80 | 150.04 | 147.76 | 149.97 | 5523700.0 | 2.7% |
| >>> | 2026-09-08 | 144.60 | 146.23 | 143.01 | 146.03 | 6272600.0 | 2.87% |
| >>> | 2026-09-04 | 140.15 | 143.03 | 138.01 | 141.96 | 3708400.0 | -0.09% |
| >>> | 2026-09-03 | 142.12 | 143.46 | 140.97 | 142.09 | 4036600.0 | 0.67% |
| >>> | 2026-09-02 | 139.42 | 142.18 | 138.44 | 141.15 | 4700100.0 | 0.11% |
| >>> | 2026-09-01 | 137.19 | 141.04 | 136.09 | 141.00 | 8187700.0 | 5.46% |
| >>> | 2026-08-31 | 133.01 | 134.34 | 132.38 | 133.70 | 4205400.0 | 3.08% |
| >>> | 2026-08-28 | 128.13 | 130.14 | 128.00 | 129.70 | 2121700.0 | -0.24% |
| >>> | 2026-08-27 | 128.15 | 130.96 | 127.48 | 130.01 | 3058600.0 | 2.09% |
| >>> | 2026-08-26 | 125.47 | 129.46 | 125.41 | 127.35 | 3351500.0 | 0.95% |
| >>> | 2026-08-25 | 128.09 | 129.71 | 126.09 | 126.15 | 5395400.0 | -4.58% |
| >>> | 2026-08-24 | 133.50 | 133.74 | 131.15 | 132.21 | 3433400.0 | -1.8% |
| >>> | 2026-08-21 | 134.98 | 135.91 | 133.89 | 134.64 | 3550000.0 | 0.07% |
| >>> | 2026-08-20 | 134.71 | 135.17 | 133.14 | 134.54 | 4434800.0 | 2.77% |
| >>> | 2026-08-19 | 131.17 | 133.36 | 130.44 | 130.91 | 4393900.0 | 0.19% |
| >>> | 2026-08-18 | 131.61 | 132.25 | 130.14 | 130.66 | 4333100.0 | 0.28% |
| >>> | 2026-08-17 | 127.29 | 130.57 | 126.37 | 130.29 | 5279800.0 | 2.91% |
| >>> | 2026-08-14 | 124.79 | 126.92 | 124.17 | 126.60 | 3850800.0 | 1.26% |
| >>> | 2026-08-13 | 124.57 | 126.96 | 123.19 | 125.03 | 5059900.0 | -1.78% |
| >>> | 2026-08-12 | 126.64 | 127.83 | 125.86 | 127.30 | 3612400.0 | -0.24% |
| >>> | 2026-08-11 | 124.75 | 127.85 | 124.46 | 127.61 | 8426700.0 | 1.34% |
| >>> | 2026-08-10 | 122.09 | 126.28 | 122.06 | 125.92 | 5180900.0 | 6.73% |
| >>> | 2026-08-07 | 117.67 | 120.10 | 117.51 | 117.98 | 4510600.0 | -0.75% |
| >>> | 2026-08-06 | 116.46 | 119.73 | 116.19 | 118.87 | 5341900.0 | 3.47% |
| >>> | 2026-08-05 | 115.96 | 116.01 | 113.86 | 114.88 | 5345700.0 | -0.78% |
| >>> | 2026-08-04 | 117.00 | 117.62 | 114.86 | 115.78 | 7619300.0 | -5.19% |
| >>> | 2026-08-03 | 120.80 | 122.86 | 119.54 | 122.12 | 7297300.0 | -5.46% |
| >>> | 2026-07-31 | 130.18 | 130.98 | 127.95 | 129.17 | 4525200.0 | 1.33% |
| >>> | 2026-07-30 | 127.12 | 129.21 | 126.91 | 127.48 | 3744800.0 | -1.42% |
| >>> | 2026-07-29 | 128.46 | 130.30 | 128.01 | 129.31 | 7865600.0 | 7.32% |
| >>> | 2026-07-28 | 123.67 | 124.55 | 118.48 | 120.49 | 8187100.0 | -3.42% |
| >>> | 2026-07-27 | 128.66 | 128.66 | 124.58 | 124.76 | 9422500.0 | -8.73% |
| >>> | 2026-07-24 | 137.72 | 137.81 | 133.53 | 136.69 | 9036300.0 | -2.01% |
| >>> | 2026-07-23 | 138.52 | 142.33 | 138.15 | 139.49 | 12732100.0 | 5.93% |
| >>> | 2026-07-22 | 131.42 | 132.91 | 130.59 | 131.68 | 6708200.0 | 2.2% |
| >>> | 2026-07-21 | 128.92 | 129.40 | 127.50 | 128.85 | 6079700.0 | 2.66% |
| >>> | 2026-07-20 | 123.78 | 126.57 | 123.44 | 125.51 | 6696100.0 | 1.25% |
| >>> | 2026-07-17 | 123.20 | 124.88 | 121.45 | 123.96 | 5953900.0 | 3.91% |
| >>> | 2026-07-16 | 121.21 | 121.43 | 118.70 | 119.30 | 3993100.0 | -1.71% |
| >>> | 2026-07-15 | 121.45 | 121.87 | 118.35 | 121.38 | 6332500.0 | 1.01% |
| >>> | 2026-07-14 | 120.65 | 121.37 | 117.73 | 120.17 | 10211300.0 | 2.02% |
| >>> | 2026-07-13 | 111.89 | 119.05 | 111.71 | 117.79 | 13024300.0 | 8.36% |
| >>> | 2026-07-10 | 109.31 | 110.90 | 107.49 | 108.70 | 4488400.0 | -0.28% |
| >>> | 2026-07-09 | 110.84 | 110.90 | 108.38 | 109.01 | 5521900.0 | -2.85% |
| >>> | 2026-07-08 | 112.36 | 115.00 | 110.95 | 112.21 | 14148900.0 | 3.02% |
| >>> | 2026-07-07 | 105.67 | 109.84 | 105.49 | 108.92 | 7307100.0 | 4.38% |
| >>> | 2026-07-06 | 104.53 | 105.02 | 103.66 | 104.35 | 1635900.0 | 0.36% |
| >>> | 2026-07-02 | 102.85 | 104.46 | 102.42 | 103.98 | 2203900.0 | 0.69% |
| >>> | 2026-07-01 | 104.55 | 105.00 | 103.15 | 103.27 | 3111300.0 | -2.98% |
| >>> | 2026-06-30 | 108.15 | 108.15 | 105.12 | 106.44 | 3736500.0 | -0.6% |
| >>> | 2026-06-29 | 106.65 | 107.99 | 106.19 | 107.08 | 3173300.0 | 1.52% |
| >>> | 2026-06-26 | 105.83 | 106.17 | 104.07 | 105.48 | 9624500.0 | -3.5% |
| >>> | 2026-06-25 | 106.03 | 110.05 | 105.87 | 109.31 | 6186900.0 | 2.84% |
| >>> | 2026-06-24 | 106.29 | 107.66 | 105.65 | 106.29 | 5035500.0 | -4.47% |
| >>> | 2026-06-23 | 110.92 | 111.53 | 110.06 | 111.26 | 3153900.0 | -1.27% |
| >>> | 2026-06-22 | 112.63 | 112.81 | 111.13 | 112.69 | 4524400.0 | -1.9% |
| >>> | 2026-06-18 | 112.47 | 115.33 | 110.48 | 114.87 | 5560100.0 | 0.56% |
| >>> | 2026-06-17 | 115.44 | 120.00 | 114.13 | 114.23 | 5504000.0 | -1.07% |
| >>> | 2026-06-16 | 116.34 | 116.99 | 113.31 | 115.47 | 7728800.0 | -4.74% |
| >>> | 2026-06-15 | 119.84 | 121.48 | 119.02 | 121.21 | 5839100.0 | -3.36% |
| >>> | 2026-06-12 | 127.03 | 129.77 | 125.30 | 125.43 | 8521300.0 | -2.64% |
| >>> | 2026-06-11 | 134.27 | 135.98 | 127.87 | 128.83 | 12187300.0 | -4.07% |
| >>> | 2026-06-10 | 132.93 | 136.61 | 132.63 | 134.30 | 7519500.0 | 2.28% |
| >>> | 2026-06-09 | 132.01 | 133.04 | 128.18 | 131.30 | 9321500.0 | -2.85% |
| >>> | 2026-06-08 | 134.95 | 136.53 | 133.95 | 135.15 | 4564300.0 | 1.6% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice