Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 67.72 | 68.15 | 67.45 | 67.98 | 5514841 | 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% |
| >>> | 2025-09-09 | 73.99 | 74.52 | 73.29 | 73.39 | 4228800 | 0.48% |
| >>> | 2025-09-08 | 73.49 | 73.54 | 72.57 | 73.04 | 3943300 | 0.56% |
| >>> | 2025-09-05 | 73.02 | 73.02 | 71.96 | 72.63 | 5101500 | -2.09% |
| >>> | 2025-09-04 | 73.87 | 74.55 | 73.75 | 74.18 | 4503100 | -0.87% |
| >>> | 2025-09-03 | 75.61 | 75.83 | 74.59 | 74.83 | 6270900 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice