Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 118.96 | 123.02 | 118.33 | 121.43 | 48516293.0 | 3.47% |
| >>> | 2026-03-19 | 120.40 | 125.19 | 114.68 | 117.36 | 96157300.0 | -3.54% |
| >>> | 2026-03-18 | 121.03 | 122.87 | 117.45 | 121.67 | 70647800.0 | 2.38% |
| >>> | 2026-03-17 | 117.42 | 119.13 | 116.07 | 118.84 | 40127600.0 | 3.31% |
| >>> | 2026-03-16 | 116.93 | 118.91 | 114.36 | 115.03 | 66869700.0 | -4.05% |
| >>> | 2026-03-13 | 115.08 | 121.15 | 114.56 | 119.89 | 59716000.0 | 1.27% |
| >>> | 2026-03-12 | 115.69 | 119.13 | 113.91 | 118.39 | 93641500.0 | 9.57% |
| >>> | 2026-03-11 | 105.03 | 108.36 | 100.99 | 108.05 | 80928900.0 | 2.07% |
| >>> | 2026-03-10 | 107.13 | 107.56 | 94.23 | 105.86 | 135401400.0 | 1.47% |
| >>> | 2026-03-09 | 119.42 | 124.07 | 98.47 | 104.33 | 143771900.0 | -4.08% |
| >>> | 2026-03-06 | 105.38 | 109.98 | 104.53 | 108.77 | 68722000.0 | 12.94% |
| >>> | 2026-03-05 | 94.46 | 98.83 | 94.06 | 96.31 | 47311300.0 | 5.19% |
| >>> | 2026-03-04 | 90.22 | 91.59 | 89.11 | 91.56 | 28457300.0 | 1.51% |
| >>> | 2026-03-03 | 94.10 | 94.37 | 87.33 | 90.20 | 50397900.0 | 3.45% |
| >>> | 2026-03-02 | 87.62 | 88.64 | 83.20 | 87.19 | 41780500.0 | 6.39% |
| >>> | 2026-02-27 | 82.00 | 82.12 | 80.58 | 81.95 | 12164700.0 | 2.73% |
| >>> | 2026-02-26 | 78.15 | 81.24 | 78.04 | 79.77 | 18725900.0 | 0.05% |
| >>> | 2026-02-25 | 80.10 | 80.14 | 79.32 | 79.73 | 6547300.0 | -1.28% |
| >>> | 2026-02-24 | 81.19 | 81.22 | 79.80 | 80.76 | 10649500.0 | -0.17% |
| >>> | 2026-02-23 | 81.49 | 81.92 | 80.50 | 80.90 | 5941200.0 | 0.06% |
| >>> | 2026-02-20 | 80.54 | 81.24 | 80.17 | 80.85 | 9427300.0 | -0.42% |
| >>> | 2026-02-19 | 80.43 | 81.27 | 79.69 | 81.19 | 11768000.0 | 2.25% |
| >>> | 2026-02-18 | 77.92 | 79.63 | 77.85 | 79.40 | 10251400.0 | 4.85% |
| >>> | 2026-02-17 | 76.21 | 76.48 | 75.18 | 75.73 | 9329600.0 | -0.64% |
| >>> | 2026-02-13 | 76.12 | 76.72 | 75.66 | 76.22 | 6172200.0 | -0.21% |
| >>> | 2026-02-12 | 78.00 | 78.07 | 75.71 | 76.38 | 7442600.0 | -3.18% |
| >>> | 2026-02-11 | 79.68 | 79.83 | 78.24 | 78.89 | 10313100.0 | 1.1% |
| >>> | 2026-02-10 | 78.30 | 78.44 | 77.28 | 78.03 | 6542000.0 | 0.01% |
| >>> | 2026-02-09 | 76.83 | 78.63 | 76.79 | 78.02 | 3201100.0 | 1.34% |
| >>> | 2026-02-06 | 76.24 | 77.99 | 76.17 | 76.99 | 6661500.0 | 0.39% |
| >>> | 2026-02-05 | 76.86 | 77.31 | 75.88 | 76.69 | 5989500.0 | -1.53% |
| >>> | 2026-02-04 | 76.52 | 79.37 | 76.20 | 77.88 | 17514900.0 | 0.53% |
| >>> | 2026-02-03 | 75.85 | 77.64 | 75.64 | 77.47 | 10887400.0 | 2.84% |
| >>> | 2026-02-02 | 75.50 | 75.67 | 74.46 | 75.33 | 8544400.0 | -5.27% |
| >>> | 2026-01-30 | 79.44 | 79.95 | 77.65 | 79.52 | 11586200.0 | 0.48% |
| >>> | 2026-01-29 | 80.11 | 80.38 | 78.17 | 79.14 | 13188800.0 | 3.29% |
| >>> | 2026-01-28 | 76.26 | 76.74 | 75.63 | 76.62 | 6508700.0 | 1.27% |
| >>> | 2026-01-27 | 73.95 | 75.71 | 73.69 | 75.66 | 6164600.0 | 2.97% |
| >>> | 2026-01-26 | 73.36 | 73.77 | 72.94 | 73.48 | 4486300.0 | -0.64% |
| >>> | 2026-01-23 | 73.76 | 74.05 | 73.38 | 73.95 | 5427600.0 | 2.97% |
| >>> | 2026-01-22 | 72.43 | 72.50 | 71.27 | 71.82 | 4973400.0 | -2.07% |
| >>> | 2026-01-21 | 72.84 | 73.46 | 72.60 | 73.34 | 4291300.0 | 2.06% |
| >>> | 2026-01-20 | 72.80 | 73.13 | 71.71 | 71.86 | 7577200.0 | 0.29% |
| >>> | 2026-01-16 | 72.30 | 72.52 | 71.57 | 71.65 | 4492100.0 | 0.73% |
| >>> | 2026-01-15 | 71.60 | 71.71 | 71.00 | 71.13 | 4748400.0 | -2.04% |
| >>> | 2026-01-14 | 74.26 | 75.16 | 71.41 | 72.61 | 17618100.0 | -1.18% |
| >>> | 2026-01-13 | 72.78 | 73.94 | 72.75 | 73.48 | 10694200.0 | 2.55% |
| >>> | 2026-01-12 | 70.96 | 72.00 | 70.47 | 71.65 | 5703400.0 | 1.23% |
| >>> | 2026-01-09 | 70.88 | 71.94 | 70.77 | 70.78 | 5925100.0 | 0.34% |
| >>> | 2026-01-08 | 68.79 | 70.65 | 68.39 | 70.54 | 6558600.0 | 4.06% |
| >>> | 2026-01-07 | 68.24 | 68.31 | 67.35 | 67.79 | 5317500.0 | -1.05% |
| >>> | 2026-01-06 | 70.60 | 70.74 | 68.46 | 68.51 | 5432900.0 | -2.44% |
| >>> | 2026-01-05 | 69.73 | 70.40 | 69.23 | 70.22 | 4987100.0 | 1.83% |
| >>> | 2026-01-02 | 68.43 | 69.15 | 68.15 | 68.96 | 5012300.0 | -0.29% |
| >>> | 2025-12-31 | 70.20 | 70.26 | 68.85 | 69.16 | 2218700.0 | -0.83% |
| >>> | 2025-12-30 | 70.28 | 70.33 | 69.65 | 69.74 | 2324200.0 | 0.19% |
| >>> | 2025-12-29 | 69.85 | 70.13 | 69.57 | 69.61 | 2758000.0 | 1.65% |
| >>> | 2025-12-26 | 69.66 | 69.76 | 68.18 | 68.48 | 4224500.0 | -2.45% |
| >>> | 2025-12-24 | 70.47 | 70.58 | 69.94 | 70.20 | 1596400.0 | -0.14% |
| >>> | 2025-12-23 | 69.62 | 70.36 | 69.45 | 70.30 | 3517300.0 | 0.82% |
| >>> | 2025-12-22 | 69.56 | 69.85 | 69.22 | 69.73 | 4491500.0 | 2.5% |
| >>> | 2025-12-19 | 67.74 | 68.20 | 67.44 | 68.03 | 4003300.0 | 1.25% |
| >>> | 2025-12-18 | 67.77 | 67.94 | 67.10 | 67.19 | 4713800.0 | -1.16% |
| >>> | 2025-12-17 | 67.22 | 68.06 | 66.83 | 67.98 | 7398000.0 | 2.74% |
| >>> | 2025-12-16 | 66.75 | 66.78 | 65.99 | 66.17 | 6816100.0 | -2.53% |
| >>> | 2025-12-15 | 68.49 | 68.53 | 67.61 | 67.89 | 6298800.0 | -1.34% |
| >>> | 2025-12-12 | 68.87 | 69.13 | 68.47 | 68.81 | 5306000.0 | -0.64% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice