United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
75.35
-2.41 (-3.10%)
At close: Feb 21, 2025, 4:00 PM
75.43
+0.08 (0.11%)
After-hours: Feb 21, 2025, 7:34 PM EST
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 76.70 | 76.85 | 75.34 | 75.35 | 75.35 | -3.10% | 2,749,138 |
| Feb 20, 2025 | 77.92 | 78.47 | 77.62 | 77.76 | 77.76 | 0.40% | 1,626,997 |
| Feb 19, 2025 | 78.06 | 78.20 | 77.23 | 77.45 | 77.45 | 0.64% | 1,554,217 |
| Feb 18, 2025 | 76.69 | 77.11 | 76.35 | 76.96 | 76.96 | 1.50% | 2,324,908 |
| Feb 14, 2025 | 76.58 | 76.74 | 75.63 | 75.82 | 75.82 | -0.75% | 2,425,986 |
| Feb 13, 2025 | 75.68 | 76.47 | 75.58 | 76.39 | 76.39 | 0.09% | 1,897,061 |
| Feb 12, 2025 | 77.15 | 77.46 | 76.29 | 76.32 | 76.32 | -2.49% | 4,918,694 |
| Feb 11, 2025 | 78.37 | 78.49 | 77.87 | 78.27 | 78.27 | 1.12% | 2,284,120 |
| Feb 10, 2025 | 76.94 | 77.51 | 76.61 | 77.40 | 77.40 | 2.03% | 2,814,470 |
| Feb 7, 2025 | 76.22 | 76.29 | 75.46 | 75.86 | 75.86 | 0.54% | 2,013,935 |
| Feb 6, 2025 | 76.36 | 76.73 | 75.27 | 75.45 | 75.45 | -0.84% | 2,168,359 |
| Feb 5, 2025 | 76.57 | 77.00 | 75.84 | 76.09 | 76.09 | -1.83% | 1,985,220 |
| Feb 4, 2025 | 75.70 | 78.30 | 75.60 | 77.51 | 77.51 | -0.40% | 6,136,891 |
| Feb 3, 2025 | 78.42 | 78.77 | 76.94 | 77.82 | 77.82 | -0.26% | 4,200,160 |
| Jan 31, 2025 | 77.60 | 78.26 | 76.76 | 78.02 | 78.02 | 0.35% | 3,539,779 |
| Jan 30, 2025 | 77.77 | 78.77 | 77.46 | 77.75 | 77.75 | -0.04% | 2,238,596 |
| Jan 29, 2025 | 78.02 | 78.65 | 77.18 | 77.78 | 77.78 | -1.37% | 1,670,498 |
| Jan 28, 2025 | 78.87 | 78.95 | 77.81 | 78.86 | 78.86 | 1.19% | 1,592,341 |
| Jan 27, 2025 | 79.28 | 79.54 | 77.23 | 77.93 | 77.93 | -2.10% | 1,954,750 |
| Jan 24, 2025 | 80.07 | 80.22 | 79.02 | 79.60 | 79.60 | 0.49% | 1,922,767 |
| Jan 23, 2025 | 80.56 | 81.04 | 79.16 | 79.21 | 79.21 | -1.52% | 3,803,237 |
| Jan 22, 2025 | 80.72 | 81.21 | 80.32 | 80.43 | 80.43 | -0.84% | 2,797,975 |
| Jan 21, 2025 | 80.62 | 81.34 | 80.45 | 81.11 | 81.11 | -1.71% | 2,410,865 |
| 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 |