Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 75.31 | 75.88 | 74.93 | 75.26 | 5931854 | -0.48% |
| >>> | 2025-07-14 | 77.27 | 77.27 | 75.50 | 75.62 | 7289700 | -2.16% |
| >>> | 2025-07-11 | 76.09 | 77.35 | 76.08 | 77.29 | 4485400 | 2.52% |
| >>> | 2025-07-10 | 75.37 | 75.92 | 74.96 | 75.39 | 6710000 | -2.0% |
| >>> | 2025-07-09 | 76.45 | 77.52 | 76.28 | 76.93 | 3840000 | -0.04% |
| >>> | 2025-07-08 | 76.18 | 77.59 | 76.05 | 76.96 | 4290000 | 0.63% |
| >>> | 2025-07-07 | 75.84 | 76.89 | 75.57 | 76.48 | 6160000 | 1.72% |
| >>> | 2025-07-03 | 75.41 | 75.92 | 74.88 | 75.19 | 4390000 | -0.53% |
| >>> | 2025-07-02 | 74.32 | 76.02 | 73.51 | 75.59 | 6490000 | 2.25% |
| >>> | 2025-07-01 | 73.61 | 74.04 | 73.32 | 73.93 | 4430000 | 1.12% |
| >>> | 2025-06-30 | 73.48 | 73.63 | 72.72 | 73.11 | 5920000 | -0.23% |
| >>> | 2025-06-27 | 74.02 | 74.34 | 72.87 | 73.28 | 11610000 | -0.42% |
| >>> | 2025-06-26 | 73.63 | 74.68 | 73.09 | 73.59 | 9510000 | 0.38% |
| >>> | 2025-06-25 | 72.93 | 74.23 | 72.79 | 73.31 | 12400000 | 0.42% |
| >>> | 2025-06-24 | 73.34 | 73.86 | 71.97 | 73.00 | 16120000 | -4.46% |
| >>> | 2025-06-23 | 83.25 | 83.57 | 76.41 | 76.41 | 50660000 | -8.07% |
| >>> | 2025-06-20 | 82.25 | 83.38 | 81.86 | 83.12 | 14230000 | 1.03% |
| >>> | 2025-06-18 | 83.10 | 83.46 | 80.16 | 82.27 | 36770000 | -0.04% |
| >>> | 2025-06-17 | 80.44 | 82.89 | 80.09 | 82.30 | 26240000 | 4.72% |
| >>> | 2025-06-16 | 79.01 | 79.60 | 76.25 | 78.59 | 40620000 | -2.03% |
| >>> | 2025-06-13 | 80.47 | 81.14 | 78.64 | 80.22 | 33970000 | 6.89% |
| >>> | 2025-06-12 | 74.01 | 75.41 | 73.75 | 75.05 | 11700000 | 0.31% |
| >>> | 2025-06-11 | 73.02 | 75.32 | 72.80 | 74.82 | 8890000 | 4.5% |
| >>> | 2025-06-10 | 72.17 | 73.07 | 71.26 | 71.60 | 5540000 | -0.62% |
| >>> | 2025-06-09 | 71.40 | 72.18 | 71.08 | 72.05 | 2890000 | 0.94% |
| >>> | 2025-06-06 | 70.36 | 71.52 | 70.36 | 71.38 | 3490000 | 2.07% |
| >>> | 2025-06-05 | 70.43 | 70.61 | 69.79 | 69.93 | 2670000 | 0.85% |
| >>> | 2025-06-04 | 70.00 | 70.56 | 68.64 | 69.34 | 6460000 | -0.79% |
| >>> | 2025-06-03 | 69.62 | 70.50 | 69.37 | 69.89 | 4000000 | 0.49% |
| >>> | 2025-06-02 | 69.99 | 70.04 | 68.64 | 69.55 | 7130000 | 3.57% |
| >>> | 2025-05-30 | 67.10 | 67.25 | 65.96 | 67.15 | 8790000 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice