United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
82.52
-0.42 (-0.51%)
At close: Jan 17, 2025, 4:00 PM
80.06
-2.46 (-2.98%)
Pre-market: Jan 21, 2025, 9:00 AM EST
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 82.52 | 83.00 | 82.23 | 82.52 | 82.52 | -0.51% | 2,297,613 |
| Jan 16, 2025 | 83.49 | 83.60 | 81.99 | 82.94 | 82.94 | -1.66% | 3,607,127 |
| Jan 15, 2025 | 82.28 | 84.58 | 82.28 | 84.34 | 84.34 | 3.27% | 4,891,949 |
| Jan 14, 2025 | 81.90 | 82.08 | 81.21 | 81.67 | 81.67 | -0.68% | 4,679,763 |
| Jan 13, 2025 | 81.51 | 82.82 | 81.37 | 82.23 | 82.23 | 1.97% | 5,060,511 |
| Jan 10, 2025 | 81.54 | 81.82 | 79.37 | 80.64 | 80.64 | 4.32% | 5,048,677 |
| Jan 8, 2025 | 78.35 | 78.46 | 77.06 | 77.30 | 77.30 | -1.11% | 3,259,106 |
| Jan 7, 2025 | 78.13 | 78.44 | 77.70 | 78.17 | 78.17 | 1.13% | 3,912,444 |
| Jan 6, 2025 | 78.43 | 78.90 | 77.06 | 77.30 | 77.30 | -0.80% | 2,141,772 |
| Jan 3, 2025 | 77.41 | 78.22 | 77.26 | 77.92 | 77.92 | 1.29% | 1,877,695 |
| Jan 2, 2025 | 76.84 | 77.56 | 76.84 | 76.93 | 76.93 | 1.83% | 3,271,771 |
| Dec 31, 2024 | 75.24 | 75.75 | 74.98 | 75.55 | 75.55 | 0.98% | 1,273,741 |
| Dec 30, 2024 | 74.86 | 75.27 | 74.46 | 74.82 | 74.82 | 1.31% | 1,621,041 |
| Dec 27, 2024 | 74.10 | 74.40 | 73.69 | 73.85 | 73.85 | 0.98% | 1,461,964 |
| Dec 26, 2024 | 74.26 | 74.38 | 72.90 | 73.13 | 73.13 | -0.71% | 1,811,084 |
| Dec 24, 2024 | 73.70 | 74.03 | 73.45 | 73.65 | 73.65 | 0.81% | 1,011,796 |
| Dec 23, 2024 | 72.91 | 73.07 | 72.10 | 73.06 | 73.06 | -0.05% | 1,894,517 |
| Dec 20, 2024 | 72.27 | 73.41 | 71.96 | 73.10 | 73.10 | 0.67% | 1,599,767 |
| Dec 19, 2024 | 73.93 | 74.11 | 72.61 | 72.61 | 72.61 | -0.45% | 2,099,508 |
| Dec 18, 2024 | 73.67 | 74.38 | 72.92 | 72.94 | 72.94 | -0.49% | 2,338,081 |
| Dec 17, 2024 | 72.96 | 73.35 | 72.31 | 73.30 | 73.30 | -0.54% | 2,140,061 |
| Dec 16, 2024 | 74.15 | 74.30 | 73.61 | 73.70 | 73.70 | -0.69% | 1,948,208 |
| Dec 13, 2024 | 73.62 | 74.50 | 73.55 | 74.21 | 74.21 | 1.37% | 2,713,366 |
| Dec 12, 2024 | 72.90 | 73.58 | 72.19 | 73.21 | 73.21 | -0.16% | 2,830,056 |
| Dec 11, 2024 | 72.58 | 73.59 | 72.15 | 73.33 | 73.33 | 2.70% | 3,061,916 |
| Dec 10, 2024 | 71.54 | 72.13 | 71.32 | 71.40 | 71.40 | 0.32% | 2,476,325 |
| Dec 9, 2024 | 71.23 | 71.97 | 71.16 | 71.17 | 71.17 | 1.32% | 2,061,720 |
| Dec 6, 2024 | 70.62 | 70.71 | 69.99 | 70.24 | 70.24 | -1.72% | 3,083,839 |
| Dec 5, 2024 | 71.95 | 72.17 | 71.22 | 71.47 | 71.47 | -0.57% | 1,525,152 |
| Dec 4, 2024 | 73.41 | 73.45 | 71.52 | 71.88 | 71.88 | -1.59% | 2,784,128 |
| Dec 3, 2024 | 72.16 | 73.32 | 71.80 | 73.04 | 73.04 | 2.82% | 3,199,133 |
| Dec 2, 2024 | 71.87 | 71.95 | 70.70 | 71.04 | 71.04 | -0.80% | 3,553,891 |
| Nov 29, 2024 | 72.32 | 72.74 | 71.51 | 71.61 | 71.61 | -0.15% | 1,756,161 |
| Nov 27, 2024 | 71.63 | 72.30 | 71.16 | 71.72 | 71.72 | 0.15% | 1,575,912 |
| Nov 26, 2024 | 72.52 | 73.34 | 71.01 | 71.61 | 71.61 | -0.68% | 2,882,244 |
| Nov 25, 2024 | 72.94 | 73.44 | 71.73 | 72.10 | 72.10 | -2.90% | 3,299,046 |
| Nov 22, 2024 | 73.10 | 74.58 | 72.94 | 74.25 | 74.25 | 1.43% | 2,573,797 |
| Nov 21, 2024 | 73.13 | 73.26 | 72.39 | 73.20 | 73.20 | 1.64% | 1,848,051 |
| Nov 20, 2024 | 72.84 | 72.84 | 71.60 | 72.02 | 72.02 | -0.40% | 1,362,418 |
| Nov 19, 2024 | 72.40 | 72.71 | 71.40 | 72.31 | 72.31 | 0.33% | 3,959,359 |
| Nov 18, 2024 | 70.93 | 72.31 | 70.90 | 72.07 | 72.07 | 3.33% | 3,116,167 |
| Nov 15, 2024 | 70.87 | 71.35 | 69.56 | 69.75 | 69.75 | -2.16% | 3,629,407 |
| Nov 14, 2024 | 72.06 | 72.09 | 70.82 | 71.29 | 71.29 | 0.79% | 2,088,942 |
| Nov 13, 2024 | 70.33 | 71.50 | 69.60 | 70.73 | 70.73 | 0.06% | 3,449,062 |
| Nov 12, 2024 | 71.78 | 71.85 | 70.50 | 70.69 | 70.69 | -0.35% | 1,905,517 |
| Nov 11, 2024 | 71.21 | 71.45 | 70.64 | 70.94 | 70.94 | -2.99% | 3,272,080 |
| Nov 8, 2024 | 73.84 | 73.94 | 72.66 | 73.13 | 73.13 | -2.05% | 2,984,658 |
| Nov 7, 2024 | 74.01 | 75.56 | 73.51 | 74.66 | 74.66 | 0.16% | 3,133,378 |
| Nov 6, 2024 | 73.23 | 75.32 | 73.23 | 74.54 | 74.54 | -0.25% | 4,179,125 |
| Nov 5, 2024 | 74.92 | 75.34 | 74.05 | 74.73 | 74.73 | 0.59% | 2,839,498 |
| Nov 4, 2024 | 73.86 | 74.43 | 73.28 | 74.29 | 74.29 | 3.15% | 3,240,180 |
| Nov 1, 2024 | 73.63 | 73.80 | 71.95 | 72.02 | 72.02 | -1.45% | 4,533,438 |
| Oct 31, 2024 | 71.81 | 73.35 | 71.44 | 73.08 | 73.08 | 2.41% | 9,183,461 |
| Oct 30, 2024 | 70.67 | 71.63 | 70.36 | 71.36 | 71.36 | 2.44% | 3,934,377 |
| Oct 29, 2024 | 70.12 | 70.31 | 69.14 | 69.66 | 69.66 | -1.09% | 4,015,858 |
| Oct 28, 2024 | 69.77 | 70.64 | 69.67 | 70.43 | 70.43 | -5.12% | 7,429,077 |
| Oct 25, 2024 | 73.80 | 74.49 | 73.36 | 74.23 | 74.23 | 1.60% | 3,676,078 |
| Oct 24, 2024 | 73.75 | 74.08 | 72.27 | 73.06 | 73.06 | -0.67% | 2,218,561 |
| Oct 23, 2024 | 73.49 | 74.03 | 72.91 | 73.55 | 73.55 | -0.58% | 2,413,358 |
| Oct 22, 2024 | 73.19 | 74.65 | 73.00 | 73.98 | 73.98 | 2.38% | 3,782,109 |
| Oct 21, 2024 | 72.40 | 72.87 | 71.71 | 72.26 | 72.26 | 1.23% | 2,941,385 |
| Oct 18, 2024 | 71.74 | 71.92 | 70.57 | 71.38 | 71.38 | -1.71% | 4,342,284 |
| Oct 17, 2024 | 72.05 | 72.84 | 71.31 | 72.62 | 72.62 | 0.30% | 2,541,657 |
| Oct 16, 2024 | 72.38 | 72.67 | 71.53 | 72.40 | 72.40 | -0.49% | 2,195,339 |
| Oct 15, 2024 | 72.27 | 72.95 | 71.67 | 72.76 | 72.76 | -4.17% | 4,116,689 |
| Oct 14, 2024 | 76.06 | 76.65 | 75.48 | 75.93 | 75.93 | -2.01% | 3,943,168 |
| Oct 11, 2024 | 77.01 | 77.88 | 76.69 | 77.49 | 77.49 | -0.36% | 3,642,400 |
| Oct 10, 2024 | 76.15 | 78.04 | 75.76 | 77.77 | 77.77 | 3.35% | 4,533,086 |
| Oct 9, 2024 | 74.11 | 75.36 | 73.41 | 75.25 | 75.25 | -0.71% | 6,501,526 |
| Oct 8, 2024 | 76.83 | 76.94 | 74.57 | 75.79 | 75.79 | -4.31% | 8,048,022 |
| Oct 7, 2024 | 77.42 | 79.31 | 77.29 | 79.20 | 79.20 | 3.73% | 4,353,493 |
| Oct 4, 2024 | 76.21 | 77.40 | 75.76 | 76.35 | 76.35 | 0.82% | 5,852,614 |
| Oct 3, 2024 | 73.74 | 75.90 | 73.45 | 75.73 | 75.73 | 4.08% | 7,082,186 |
| Oct 2, 2024 | 73.95 | 74.21 | 71.62 | 72.76 | 72.76 | 0.90% | 4,093,039 |
| Oct 1, 2024 | 69.34 | 73.73 | 69.29 | 72.11 | 72.11 | 3.13% | 13,945,029 |
| Sep 30, 2024 | 69.96 | 70.87 | 69.42 | 69.92 | 69.92 | -0.50% | 2,343,220 |
| Sep 27, 2024 | 69.30 | 70.32 | 68.80 | 70.27 | 70.27 | 1.83% | 3,214,666 |
| Sep 26, 2024 | 69.22 | 70.12 | 68.60 | 69.01 | 69.01 | -3.46% | 4,593,811 |
| Sep 25, 2024 | 72.35 | 72.80 | 70.94 | 71.48 | 71.48 | -2.47% | 3,469,203 |
| Sep 24, 2024 | 73.85 | 73.86 | 72.83 | 73.29 | 73.29 | 1.44% | 2,387,026 |
| Sep 23, 2024 | 72.96 | 73.53 | 71.17 | 72.25 | 72.25 | -0.92% | 2,837,650 |
| Sep 20, 2024 | 72.42 | 73.14 | 72.05 | 72.92 | 72.92 | 0.23% | 1,353,349 |
| Sep 19, 2024 | 72.22 | 73.21 | 71.79 | 72.75 | 72.75 | 2.96% | 4,126,932 |
| Sep 18, 2024 | 71.01 | 71.94 | 70.58 | 70.66 | 70.66 | -1.48% | 2,443,776 |
| Sep 17, 2024 | 70.90 | 72.29 | 70.84 | 71.72 | 71.72 | 1.19% | 1,952,287 |
| Sep 16, 2024 | 70.61 | 71.22 | 70.13 | 70.88 | 70.88 | 1.49% | 3,317,934 |
| Sep 13, 2024 | 70.20 | 70.93 | 69.12 | 69.84 | 69.84 | -0.07% | 2,452,990 |
| Sep 12, 2024 | 69.07 | 70.46 | 68.53 | 69.89 | 69.89 | 3.01% | 4,037,281 |
| Sep 11, 2024 | 67.85 | 68.62 | 66.37 | 67.85 | 67.85 | 1.33% | 3,143,156 |
| Sep 10, 2024 | 69.45 | 69.49 | 66.02 | 66.96 | 66.96 | -3.33% | 4,038,070 |
| Sep 9, 2024 | 68.49 | 69.66 | 68.05 | 69.27 | 69.27 | 0.49% | 2,685,243 |
| Sep 6, 2024 | 70.55 | 70.87 | 67.91 | 68.93 | 68.93 | -1.37% | 3,708,585 |
| Sep 5, 2024 | 70.73 | 71.53 | 69.51 | 69.89 | 69.89 | 0.40% | 3,482,551 |
| Sep 4, 2024 | 70.62 | 71.50 | 69.55 | 69.61 | 69.61 | -2.08% | 4,590,133 |
| Sep 3, 2024 | 72.15 | 72.15 | 70.85 | 71.09 | 71.09 | -4.37% | 4,967,787 |
| Aug 30, 2024 | 75.19 | 75.22 | 74.12 | 74.34 | 74.34 | -3.17% | 3,341,403 |
| Aug 29, 2024 | 76.77 | 77.65 | 76.10 | 76.77 | 76.77 | 1.71% | 4,061,981 |
| Aug 28, 2024 | 75.40 | 76.23 | 74.80 | 75.48 | 75.48 | -1.32% | 1,852,485 |
| Aug 27, 2024 | 77.39 | 77.60 | 76.14 | 76.49 | 76.49 | -1.72% | 3,537,466 |
| Aug 26, 2024 | 78.07 | 78.32 | 77.62 | 77.83 | 77.83 | 3.02% | 4,196,836 |