Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 75.61 | 75.83 | 74.59 | 74.83 | 6268172 | -2.51% |
| >>> | 2025-09-02 | 76.08 | 76.96 | 75.67 | 76.76 | 5380800 | 2.57% |
| >>> | 2025-08-29 | 75.35 | 75.45 | 74.74 | 74.84 | 3510200 | -0.53% |
| >>> | 2025-08-28 | 74.94 | 75.67 | 74.11 | 75.24 | 3522000 | 0.75% |
| >>> | 2025-08-27 | 74.13 | 75.11 | 74.13 | 74.68 | 3322100 | 0.85% |
| >>> | 2025-08-26 | 74.58 | 75.12 | 73.85 | 74.05 | 3174400 | -2.24% |
| >>> | 2025-08-25 | 75.19 | 76.12 | 75.17 | 75.75 | 3175800 | 1.49% |
| >>> | 2025-08-22 | 74.28 | 74.73 | 74.12 | 74.64 | 4873300 | 0.69% |
| >>> | 2025-08-21 | 73.29 | 74.41 | 73.09 | 74.13 | 3185700 | 0.83% |
| >>> | 2025-08-20 | 73.16 | 73.63 | 72.59 | 73.52 | 3858800 | 1.69% |
| >>> | 2025-08-19 | 72.50 | 72.75 | 72.06 | 72.30 | 3423300 | -1.19% |
| >>> | 2025-08-18 | 72.35 | 73.63 | 71.81 | 73.17 | 5247900 | 0.51% |
| >>> | 2025-08-15 | 72.72 | 73.22 | 72.29 | 72.80 | 8046900 | -1.27% |
| >>> | 2025-08-14 | 73.36 | 73.78 | 72.88 | 73.74 | 4551100 | 1.77% |
| >>> | 2025-08-13 | 72.78 | 72.83 | 71.56 | 72.46 | 5653500 | -0.67% |
| >>> | 2025-08-12 | 73.22 | 73.58 | 72.80 | 72.95 | 2929300 | -1.15% |
| >>> | 2025-08-11 | 73.94 | 74.23 | 73.36 | 73.80 | 3307600 | 0.68% |
| >>> | 2025-08-08 | 73.93 | 74.40 | 72.39 | 73.30 | 5793400 | -0.16% |
| >>> | 2025-08-07 | 74.06 | 74.54 | 73.42 | 73.42 | 3578400 | -0.5% |
| >>> | 2025-08-06 | 76.31 | 76.84 | 73.32 | 73.79 | 8908700 | -1.64% |
| >>> | 2025-08-05 | 75.51 | 75.75 | 74.89 | 75.02 | 5894000 | -1.43% |
| >>> | 2025-08-04 | 75.64 | 77.16 | 75.46 | 76.11 | 5326700 | -1.74% |
| >>> | 2025-08-01 | 79.71 | 79.83 | 77.19 | 77.46 | 7087100 | -2.68% |
| >>> | 2025-07-31 | 79.86 | 80.42 | 78.92 | 79.59 | 3817100 | -1.79% |
| >>> | 2025-07-30 | 80.16 | 81.13 | 79.73 | 81.04 | 4957400 | 1.55% |
| >>> | 2025-07-29 | 77.45 | 80.24 | 77.34 | 79.80 | 7928200 | 3.41% |
| >>> | 2025-07-28 | 76.70 | 77.24 | 76.21 | 77.17 | 3796800 | 3.1% |
| >>> | 2025-07-25 | 76.11 | 76.11 | 74.80 | 74.85 | 3287400 | -1.63% |
| >>> | 2025-07-24 | 75.87 | 76.34 | 75.15 | 76.09 | 5938400 | 1.08% |
| >>> | 2025-07-23 | 74.81 | 75.33 | 74.44 | 75.28 | 4811500 | -0.09% |
| >>> | 2025-07-22 | 75.06 | 75.47 | 74.55 | 75.35 | 3946300 | -0.32% |
| >>> | 2025-07-21 | 75.62 | 75.91 | 74.99 | 75.59 | 2884800 | -0.45% |
| >>> | 2025-07-18 | 76.97 | 77.31 | 75.80 | 75.93 | 7583500 | -0.3% |
| >>> | 2025-07-17 | 75.01 | 76.26 | 74.87 | 76.16 | 4350000 | 1.29% |
| >>> | 2025-07-16 | 74.21 | 75.33 | 73.99 | 75.19 | 6178100 | -0.09% |
| >>> | 2025-07-15 | 75.31 | 75.88 | 74.94 | 75.26 | 5941400 | -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 | 4487200 | 2.52% |
| >>> | 2025-07-10 | 75.37 | 75.92 | 74.96 | 75.39 | 6704000 | -2.0% |
| >>> | 2025-07-09 | 76.45 | 77.52 | 76.28 | 76.93 | 3839700 | -0.04% |
| >>> | 2025-07-08 | 76.18 | 77.59 | 76.05 | 76.96 | 4287200 | 0.63% |
| >>> | 2025-07-07 | 75.84 | 76.89 | 75.57 | 76.48 | 6155000 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice