Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 68.87 | 69.12 | 68.47 | 68.81 | 5163130 | -0.64% |
| >>> | 2025-12-11 | 68.59 | 69.29 | 68.31 | 69.25 | 8487500 | -1.83% |
| >>> | 2025-12-10 | 69.43 | 70.70 | 69.13 | 70.54 | 8096000 | 0.97% |
| >>> | 2025-12-09 | 70.38 | 70.42 | 69.66 | 69.86 | 3111300 | -0.89% |
| >>> | 2025-12-08 | 70.82 | 71.18 | 70.27 | 70.49 | 3073400 | -1.99% |
| >>> | 2025-12-05 | 71.33 | 72.34 | 71.31 | 71.92 | 4323600 | 0.74% |
| >>> | 2025-12-04 | 70.65 | 71.76 | 70.35 | 71.39 | 3957500 | 1.03% |
| >>> | 2025-12-03 | 70.75 | 71.30 | 70.37 | 70.66 | 3173600 | 0.66% |
| >>> | 2025-12-02 | 70.54 | 71.04 | 69.72 | 70.20 | 6339600 | -1.21% |
| >>> | 2025-12-01 | 70.61 | 71.33 | 70.61 | 71.06 | 4462800 | -0.01% |
| >>> | 2025-11-28 | 70.44 | 71.30 | 70.44 | 71.07 | 3363800 | 1.47% |
| >>> | 2025-11-26 | 69.07 | 70.19 | 69.05 | 70.04 | 3201800 | 1.14% |
| >>> | 2025-11-25 | 68.95 | 69.49 | 68.26 | 69.25 | 5888800 | -1.66% |
| >>> | 2025-11-24 | 69.27 | 70.59 | 68.85 | 70.42 | 4551300 | 1.62% |
| >>> | 2025-11-21 | 69.27 | 69.53 | 68.58 | 69.30 | 7120500 | -1.21% |
| >>> | 2025-11-20 | 71.27 | 71.79 | 70.02 | 70.15 | 5542200 | -1.03% |
| >>> | 2025-11-19 | 70.48 | 70.91 | 70.11 | 70.88 | 4790200 | -2.23% |
| >>> | 2025-11-18 | 71.32 | 72.68 | 70.91 | 72.50 | 5343000 | 1.68% |
| >>> | 2025-11-17 | 71.60 | 71.78 | 71.29 | 71.30 | 3647400 | -0.11% |
| >>> | 2025-11-14 | 71.32 | 71.96 | 71.13 | 71.38 | 4159900 | 2.19% |
| >>> | 2025-11-13 | 70.50 | 70.54 | 69.85 | 69.85 | 4174700 | 0.09% |
| >>> | 2025-11-12 | 71.09 | 71.09 | 69.64 | 69.79 | 5070800 | -4.03% |
| >>> | 2025-11-11 | 72.43 | 73.07 | 72.43 | 72.72 | 3677200 | 1.45% |
| >>> | 2025-11-10 | 71.59 | 71.77 | 70.86 | 71.68 | 2525500 | 0.59% |
| >>> | 2025-11-07 | 71.28 | 71.45 | 70.72 | 71.26 | 3627000 | 0.54% |
| >>> | 2025-11-06 | 70.62 | 71.11 | 70.13 | 70.88 | 4127300 | -0.21% |
| >>> | 2025-11-05 | 71.68 | 72.46 | 70.94 | 71.03 | 3309200 | -1.25% |
| >>> | 2025-11-04 | 71.92 | 72.52 | 71.78 | 71.93 | 3196200 | -1.11% |
| >>> | 2025-11-03 | 72.56 | 73.20 | 72.06 | 72.74 | 4473600 | 0.25% |
| >>> | 2025-10-31 | 72.57 | 72.89 | 72.01 | 72.56 | 7030300 | 1.19% |
| >>> | 2025-10-30 | 71.39 | 72.35 | 71.16 | 71.71 | 2787200 | -0.13% |
| >>> | 2025-10-29 | 71.81 | 72.64 | 71.74 | 71.80 | 4418000 | 0.57% |
| >>> | 2025-10-28 | 72.05 | 72.33 | 71.14 | 71.39 | 4540300 | -2.37% |
| >>> | 2025-10-27 | 73.21 | 73.82 | 72.77 | 73.12 | 4563100 | -0.08% |
| >>> | 2025-10-24 | 73.67 | 74.25 | 73.09 | 73.18 | 6467300 | -0.15% |
| >>> | 2025-10-23 | 73.11 | 73.99 | 72.86 | 73.29 | 9561300 | 3.77% |
| >>> | 2025-10-22 | 69.52 | 71.18 | 69.33 | 70.63 | 14092800 | 3.46% |
| >>> | 2025-10-21 | 68.05 | 69.14 | 67.04 | 68.27 | 10824400 | 0.65% |
| >>> | 2025-10-20 | 66.98 | 67.90 | 66.98 | 67.83 | 6113000 | -0.22% |
| >>> | 2025-10-17 | 67.72 | 68.16 | 67.44 | 67.98 | 5517900 | 0.25% |
| >>> | 2025-10-16 | 69.12 | 69.22 | 67.53 | 67.81 | 7635800 | -1.71% |
| >>> | 2025-10-15 | 69.71 | 69.86 | 68.71 | 68.99 | 4069300 | -0.01% |
| >>> | 2025-10-14 | 69.15 | 69.60 | 68.51 | 69.00 | 5106900 | -1.82% |
| >>> | 2025-10-13 | 70.31 | 70.89 | 69.90 | 70.28 | 4026900 | 1.28% |
| >>> | 2025-10-10 | 70.77 | 71.37 | 69.30 | 69.39 | 8290900 | -4.3% |
| >>> | 2025-10-09 | 73.81 | 73.91 | 72.24 | 72.51 | 4670900 | -1.39% |
| >>> | 2025-10-08 | 73.52 | 74.13 | 73.25 | 73.53 | 4321100 | 0.45% |
| >>> | 2025-10-07 | 72.48 | 73.23 | 72.22 | 73.20 | 4845800 | 0.45% |
| >>> | 2025-10-06 | 72.43 | 73.16 | 72.24 | 72.87 | 5435400 | 1.62% |
| >>> | 2025-10-03 | 71.77 | 72.30 | 71.63 | 71.71 | 6657000 | 0.24% |
| >>> | 2025-10-02 | 72.28 | 72.96 | 71.28 | 71.54 | 6317200 | -2.19% |
| >>> | 2025-10-01 | 72.65 | 73.49 | 72.46 | 73.14 | 6348600 | -0.83% |
| >>> | 2025-09-30 | 73.87 | 74.35 | 73.40 | 73.75 | 7709100 | -1.13% |
| >>> | 2025-09-29 | 75.43 | 75.50 | 74.32 | 74.59 | 6341200 | -3.16% |
| >>> | 2025-09-26 | 77.06 | 78.32 | 76.93 | 77.02 | 5918400 | 0.04% |
| >>> | 2025-09-25 | 76.03 | 77.04 | 75.55 | 76.99 | 5736700 | 0.79% |
| >>> | 2025-09-24 | 75.88 | 76.69 | 75.58 | 76.39 | 3939900 | 1.79% |
| >>> | 2025-09-23 | 74.36 | 75.33 | 74.33 | 75.05 | 5617600 | 2.18% |
| >>> | 2025-09-22 | 72.80 | 73.59 | 72.72 | 73.45 | 2787100 | -0.1% |
| >>> | 2025-09-19 | 73.95 | 74.48 | 73.33 | 73.52 | 5958100 | -1.57% |
| >>> | 2025-09-18 | 75.12 | 75.66 | 74.28 | 74.69 | 4176200 | -0.37% |
| >>> | 2025-09-17 | 75.41 | 75.70 | 74.67 | 74.97 | 4020200 | -0.93% |
| >>> | 2025-09-16 | 75.08 | 75.86 | 74.80 | 75.67 | 5063900 | 1.94% |
| >>> | 2025-09-15 | 74.26 | 74.68 | 73.97 | 74.23 | 3985500 | 1.25% |
| >>> | 2025-09-12 | 74.17 | 74.45 | 73.26 | 73.31 | 4990100 | 0.42% |
| >>> | 2025-09-11 | 73.19 | 73.55 | 72.93 | 73.00 | 3876000 | -2.29% |
| >>> | 2025-09-10 | 74.00 | 75.05 | 73.79 | 74.71 | 6039000 | 1.8% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice