Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 67.10 | 67.25 | 65.96 | 67.15 | 8730000 | -0.06% |
| >>> | 2025-05-29 | 67.63 | 67.64 | 66.78 | 67.19 | 4860000 | -1.03% |
| >>> | 2025-05-28 | 68.33 | 68.96 | 67.83 | 67.89 | 5200000 | 0.91% |
| >>> | 2025-05-27 | 67.48 | 67.60 | 66.48 | 67.28 | 3940000 | -1.04% |
| >>> | 2025-05-23 | 66.97 | 68.22 | 66.96 | 67.99 | 4290000 | 1.27% |
| >>> | 2025-05-22 | 66.88 | 67.55 | 66.57 | 67.14 | 3510000 | -0.67% |
| >>> | 2025-05-21 | 69.14 | 69.16 | 67.57 | 67.59 | 5470000 | -1.56% |
| >>> | 2025-05-20 | 68.37 | 68.80 | 67.78 | 68.66 | 2790000 | 0.22% |
| >>> | 2025-05-19 | 68.11 | 69.10 | 67.88 | 68.51 | 5140000 | 0.6% |
| >>> | 2025-05-16 | 67.83 | 68.54 | 67.42 | 68.10 | 3770000 | 0.75% |
| >>> | 2025-05-15 | 67.41 | 67.79 | 66.87 | 67.59 | 5260000 | -1.66% |
| >>> | 2025-05-14 | 69.28 | 69.55 | 68.70 | 68.73 | 2800000 | -1.24% |
| >>> | 2025-05-13 | 68.45 | 69.88 | 68.40 | 69.59 | 4730000 | 2.94% |
| >>> | 2025-05-12 | 69.08 | 69.28 | 67.48 | 67.60 | 4860000 | 1.49% |
| >>> | 2025-05-09 | 65.96 | 66.82 | 65.87 | 66.61 | 4360000 | 1.54% |
| >>> | 2025-05-08 | 64.44 | 65.74 | 64.43 | 65.60 | 4640000 | 3.29% |
| >>> | 2025-05-07 | 64.41 | 64.67 | 63.26 | 63.51 | 4010000 | -1.69% |
| >>> | 2025-05-06 | 64.70 | 65.41 | 64.46 | 64.60 | 5750000 | 3.58% |
| >>> | 2025-05-05 | 62.85 | 63.02 | 61.75 | 62.37 | 4870000 | -2.56% |
| >>> | 2025-05-02 | 64.53 | 64.60 | 63.11 | 64.01 | 7100000 | -0.79% |
| >>> | 2025-05-01 | 63.59 | 65.08 | 63.10 | 64.52 | 10670000 | 1.51% |
| >>> | 2025-04-30 | 65.45 | 65.72 | 63.30 | 63.56 | 10240000 | -3.48% |
| >>> | 2025-04-29 | 66.69 | 66.81 | 65.83 | 65.85 | 4650000 | -2.82% |
| >>> | 2025-04-28 | 68.87 | 69.04 | 67.17 | 67.76 | 3230000 | -1.84% |
| >>> | 2025-04-25 | 68.05 | 69.18 | 68.04 | 69.03 | 3270000 | 0.83% |
| >>> | 2025-04-24 | 68.65 | 68.86 | 67.70 | 68.46 | 4340000 | 0.6% |
| >>> | 2025-04-23 | 68.99 | 69.81 | 67.19 | 68.05 | 8910000 | -1.9% |
| >>> | 2025-04-22 | 68.89 | 70.27 | 68.72 | 69.37 | 4500000 | 1.09% |
| >>> | 2025-04-21 | 68.27 | 68.66 | 67.44 | 68.62 | 2340000 | -1.24% |
| >>> | 2025-04-17 | 68.35 | 70.05 | 68.15 | 69.48 | 4780000 | 2.55% |
| >>> | 2025-04-16 | 66.99 | 67.97 | 66.99 | 67.75 | 5450000 | 1.91% |
| >>> | 2025-04-15 | 66.47 | 66.92 | 65.92 | 66.48 | 1780000 | -0.27% |
| >>> | 2025-04-14 | 67.12 | 67.13 | 65.62 | 66.66 | 3150000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice