Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 67.12 | 67.13 | 65.62 | 66.66 | 3140000 | 0.3% |
| >>> | 2025-04-11 | 64.65 | 66.79 | 64.50 | 66.46 | 4390000 | 1.75% |
| >>> | 2025-04-10 | 64.77 | 65.47 | 63.60 | 65.32 | 6600000 | -3.34% |
| >>> | 2025-04-09 | 61.73 | 68.05 | 60.67 | 67.58 | 15310000 | 6.69% |
| >>> | 2025-04-08 | 66.60 | 66.80 | 62.74 | 63.34 | 8410000 | -4.0% |
| >>> | 2025-04-07 | 65.64 | 69.20 | 64.94 | 65.98 | 7870000 | -2.86% |
| >>> | 2025-04-04 | 66.90 | 68.42 | 65.50 | 67.92 | 9320000 | -5.99% |
| >>> | 2025-04-03 | 72.16 | 72.70 | 71.44 | 72.25 | 6280000 | -7.06% |
| >>> | 2025-04-02 | 76.72 | 77.86 | 76.69 | 77.74 | 2810000 | 0.86% |
| >>> | 2025-04-01 | 77.60 | 78.01 | 76.88 | 77.08 | 2750000 | -0.32% |
| >>> | 2025-03-31 | 75.52 | 77.72 | 75.28 | 77.33 | 3150000 | 3.42% |
| >>> | 2025-03-28 | 75.52 | 75.54 | 74.54 | 74.77 | 2430000 | -0.94% |
| >>> | 2025-03-27 | 75.26 | 75.68 | 74.78 | 75.48 | 1590000 | 0.08% |
| >>> | 2025-03-26 | 75.34 | 75.94 | 75.13 | 75.42 | 2470000 | 0.8% |
| >>> | 2025-03-25 | 75.23 | 75.36 | 74.12 | 74.82 | 1920000 | -0.08% |
| >>> | 2025-03-24 | 74.13 | 74.98 | 73.94 | 74.88 | 2760000 | 1.48% |
| >>> | 2025-03-21 | 73.39 | 73.96 | 73.14 | 73.79 | 1530000 | 0.08% |
| >>> | 2025-03-20 | 72.23 | 73.80 | 72.04 | 73.73 | 2520000 | 1.81% |
| >>> | 2025-03-19 | 72.08 | 72.88 | 71.93 | 72.42 | 1750000 | 0.29% |
| >>> | 2025-03-18 | 73.39 | 73.49 | 71.97 | 72.21 | 2740000 | -0.69% |
| >>> | 2025-03-17 | 72.98 | 73.17 | 72.43 | 72.71 | 2870000 | 0.59% |
| >>> | 2025-03-14 | 71.89 | 72.43 | 71.65 | 72.28 | 2050000 | 0.92% |
| >>> | 2025-03-13 | 72.08 | 72.44 | 71.41 | 71.62 | 3120000 | -1.62% |
| >>> | 2025-03-12 | 72.32 | 72.97 | 72.04 | 72.80 | 2390000 | 1.89% |
| >>> | 2025-03-11 | 71.80 | 72.17 | 70.98 | 71.45 | 1880000 | 0.79% |
| >>> | 2025-03-10 | 72.06 | 72.25 | 70.74 | 70.89 | 1780000 | -1.66% |
| >>> | 2025-03-07 | 72.74 | 73.31 | 71.77 | 72.09 | 4200000 | 1.35% |
| >>> | 2025-03-06 | 71.37 | 72.02 | 70.49 | 71.13 | 3040000 | -0.41% |
| >>> | 2025-03-05 | 71.40 | 71.49 | 70.09 | 71.42 | 3810000 | -2.58% |
| >>> | 2025-03-04 | 72.75 | 73.62 | 71.71 | 73.31 | 2030000 | -0.01% |
| >>> | 2025-03-03 | 75.33 | 75.56 | 72.93 | 73.32 | 4000000 | -2.53% |
| >>> | 2025-02-28 | 74.58 | 75.47 | 74.25 | 75.22 | 2350000 | -0.08% |
| >>> | 2025-02-27 | 75.02 | 75.79 | 74.69 | 75.28 | 2640000 | 1.94% |
| >>> | 2025-02-26 | 73.91 | 74.27 | 73.41 | 73.85 | 3230000 | -0.38% |
| >>> | 2025-02-25 | 75.60 | 75.61 | 73.74 | 74.13 | 2390000 | -2.42% |
| >>> | 2025-02-24 | 75.71 | 76.14 | 75.45 | 75.97 | 2930000 | 0.82% |
| >>> | 2025-02-21 | 76.70 | 76.85 | 75.34 | 75.35 | 2750000 | -3.1% |
| >>> | 2025-02-20 | 77.92 | 78.47 | 77.62 | 77.76 | 1630000 | 0.4% |
| >>> | 2025-02-19 | 78.06 | 78.20 | 77.23 | 77.45 | 1550000 | 0.64% |
| >>> | 2025-02-18 | 76.69 | 77.11 | 76.35 | 76.96 | 2320000 | 1.5% |
| >>> | 2025-02-14 | 76.58 | 76.74 | 75.63 | 75.82 | 2430000 | -0.75% |
| >>> | 2025-02-13 | 75.68 | 76.47 | 75.58 | 76.39 | 1900000 | 0.09% |
| >>> | 2025-02-12 | 77.15 | 77.46 | 76.29 | 76.32 | 4920000 | -2.49% |
| >>> | 2025-02-11 | 78.37 | 78.49 | 77.87 | 78.27 | 2280000 | 1.12% |
| >>> | 2025-02-10 | 76.94 | 77.51 | 76.61 | 77.40 | 2810000 | 2.03% |
| >>> | 2025-02-07 | 76.22 | 76.29 | 75.46 | 75.86 | 2010000 | 0.54% |
| >>> | 2025-02-06 | 76.36 | 76.73 | 75.27 | 75.45 | 2170000 | -0.84% |
| >>> | 2025-02-05 | 76.57 | 77.00 | 75.84 | 76.09 | 1990000 | -1.83% |
| >>> | 2025-02-04 | 75.70 | 78.30 | 75.60 | 77.51 | 6140000 | -0.4% |
| >>> | 2025-02-03 | 78.42 | 78.77 | 76.94 | 77.82 | 4200000 | -0.26% |
| >>> | 2025-01-31 | 77.60 | 78.26 | 76.76 | 78.02 | 3540000 | 0.35% |
| >>> | 2025-01-30 | 77.77 | 78.77 | 77.46 | 77.75 | 2240000 | -0.04% |
| >>> | 2025-01-29 | 78.02 | 78.65 | 77.18 | 77.78 | 1670000 | -1.37% |
| >>> | 2025-01-28 | 78.87 | 78.95 | 77.81 | 78.86 | 1590000 | 1.19% |
| >>> | 2025-01-27 | 79.28 | 79.54 | 77.23 | 77.93 | 1950000 | -2.1% |
| >>> | 2025-01-24 | 80.07 | 80.22 | 79.02 | 79.60 | 1920000 | 0.49% |
| >>> | 2025-01-23 | 80.56 | 81.04 | 79.16 | 79.21 | 3800000 | -1.52% |
| >>> | 2025-01-22 | 80.72 | 81.21 | 80.32 | 80.43 | 2800000 | -0.84% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice