United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
72.02
-1.06 (-1.45%)
At close: Nov 1, 2024, 4:00 PM
71.94
-0.08 (-0.11%)
After-hours: Nov 1, 2024, 7:57 PM EDT

USO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202473.6373.8071.9572.0272.02-1.45%4,533,438
Oct 31, 202471.8173.3571.4473.0873.082.41%9,183,461
Oct 30, 202470.6771.6370.3671.3671.362.44%3,934,377
Oct 29, 202470.1270.3169.1469.6669.66-1.09%4,015,858
Oct 28, 202469.7770.6469.6770.4370.43-5.12%7,429,077
Oct 25, 202473.8074.4973.3674.2374.231.60%3,676,078
Oct 24, 202473.7574.0872.2773.0673.06-0.67%2,218,561
Oct 23, 202473.4974.0372.9173.5573.55-0.58%2,413,358
Oct 22, 202473.1974.6573.0073.9873.982.38%3,782,109
Oct 21, 202472.4072.8771.7172.2672.261.23%2,941,385
Oct 18, 202471.7471.9270.5771.3871.38-1.71%4,342,284
Oct 17, 202472.0572.8471.3172.6272.620.30%2,541,657
Oct 16, 202472.3872.6771.5372.4072.40-0.49%2,195,339
Oct 15, 202472.2772.9571.6772.7672.76-4.17%4,116,689
Oct 14, 202476.0676.6575.4875.9375.93-2.01%3,943,168
Oct 11, 202477.0177.8876.6977.4977.49-0.36%3,642,400
Oct 10, 202476.1578.0475.7677.7777.773.35%4,533,086
Oct 9, 202474.1175.3673.4175.2575.25-0.71%6,501,526
Oct 8, 202476.8376.9474.5775.7975.79-4.31%8,048,022
Oct 7, 202477.4279.3177.2979.2079.203.73%4,353,493
Oct 4, 202476.2177.4075.7676.3576.350.82%5,852,614
Oct 3, 202473.7475.9073.4575.7375.734.08%7,082,186
Oct 2, 202473.9574.2171.6272.7672.760.90%4,093,039
Oct 1, 202469.3473.7369.2972.1172.113.13%13,945,029
Sep 30, 202469.9670.8769.4269.9269.92-0.50%2,343,220
Sep 27, 202469.3070.3268.8070.2770.271.83%3,214,666
Sep 26, 202469.2270.1268.6069.0169.01-3.46%4,593,811
Sep 25, 202472.3572.8070.9471.4871.48-2.47%3,469,203
Sep 24, 202473.8573.8672.8373.2973.291.44%2,387,026
Sep 23, 202472.9673.5371.1772.2572.25-0.92%2,837,650
Sep 20, 202472.4273.1472.0572.9272.920.23%1,353,349
Sep 19, 202472.2273.2171.7972.7572.752.96%4,126,932
Sep 18, 202471.0171.9470.5870.6670.66-1.48%2,443,776
Sep 17, 202470.9072.2970.8471.7271.721.19%1,952,287
Sep 16, 202470.6171.2270.1370.8870.881.49%3,317,934
Sep 13, 202470.2070.9369.1269.8469.84-0.07%2,452,990
Sep 12, 202469.0770.4668.5369.8969.893.01%4,037,281
Sep 11, 202467.8568.6266.3767.8567.851.33%3,143,156
Sep 10, 202469.4569.4966.0266.9666.96-3.33%4,038,070
Sep 9, 202468.4969.6668.0569.2769.270.49%2,685,243
Sep 6, 202470.5570.8767.9168.9368.93-1.37%3,708,585
Sep 5, 202470.7371.5369.5169.8969.890.40%3,482,551
Sep 4, 202470.6271.5069.5569.6169.61-2.08%4,590,133
Sep 3, 202472.1572.1570.8571.0971.09-4.37%4,967,787
Aug 30, 202475.1975.2274.1274.3474.34-3.17%3,341,403
Aug 29, 202476.7777.6576.1076.7776.771.71%4,061,981
Aug 28, 202475.4076.2374.8075.4875.48-1.32%1,852,485
Aug 27, 202477.3977.6076.1476.4976.49-1.72%3,537,466
Aug 26, 202478.0778.3277.6277.8377.833.02%4,196,836
Aug 23, 202474.9975.7674.8775.5575.552.68%3,008,631
Aug 22, 202472.8374.1772.7173.5873.581.35%3,170,333
Aug 21, 202474.3274.8172.1172.6072.60-1.67%2,769,786
Aug 20, 202474.7475.0273.6873.8373.83-0.74%2,761,744
Aug 19, 202476.2576.3874.0974.3874.38-2.54%4,881,178
Aug 16, 202476.2376.6575.6976.3276.32-1.41%2,475,999
Aug 15, 202477.2978.0077.1577.4177.411.07%1,640,527
Aug 14, 202477.6077.7576.3076.5976.59-1.35%1,721,743
Aug 13, 202478.3878.4677.3177.6477.64-1.26%2,300,791
Aug 12, 202477.1979.1776.9378.6378.633.16%4,745,020
Aug 9, 202475.6776.3575.2576.2276.221.14%2,923,566
Aug 8, 202474.5375.8074.4475.3675.360.90%3,034,288
Aug 7, 202473.9475.1773.6974.6974.693.09%4,943,996
Aug 6, 202471.7773.3971.7372.4572.45-1.05%3,377,897
Aug 5, 202471.9473.2671.8373.2273.22-0.23%3,939,476
Aug 2, 202473.8173.8272.4373.3973.39-3.80%5,001,256
Aug 1, 202477.7977.8575.6476.2976.29-1.87%3,633,457
Jul 31, 202476.3377.9175.9077.7477.744.41%4,582,761
Jul 30, 202474.4574.7774.0074.4674.46-0.97%3,304,616
Jul 29, 202476.7376.9974.7475.1975.19-1.21%1,955,426
Jul 26, 202476.8276.9475.5576.1176.11-1.74%2,125,111
Jul 25, 202476.1777.7875.5477.4677.460.85%1,824,043
Jul 24, 202476.8777.4876.3076.8176.810.25%2,129,232
Jul 23, 202476.9677.1375.7276.6276.62-1.29%3,124,053
Jul 22, 202477.1777.7576.8677.6277.62-0.49%1,556,643
Jul 19, 202479.5180.2277.8678.0078.00-2.38%2,636,016
Jul 18, 202480.5981.0979.8479.9079.90-0.89%1,425,543
Jul 17, 202480.0080.7179.9580.6280.621.97%2,459,321
Jul 16, 202478.6879.4178.6879.0679.06-1.32%2,012,427
Jul 15, 202480.2680.3879.5780.1280.12-0.16%2,206,681
Jul 12, 202481.2581.3280.1280.2580.25-0.85%3,004,028
Jul 11, 202479.9380.9979.7380.9480.940.57%3,002,748
Jul 10, 202479.4280.6979.1880.4880.480.89%2,291,913
Jul 9, 202480.1280.6579.4679.7779.77-0.81%1,919,038
Jul 8, 202480.5981.0280.2980.4280.42-1.09%2,029,643
Jul 5, 202482.0182.6081.2381.3181.310.05%1,979,724
Jul 3, 202480.9581.6080.5781.2781.270.20%734,654
Jul 2, 202481.9882.0280.8381.1181.11-0.53%1,182,549
Jul 1, 202480.2181.6979.8281.5481.542.45%2,272,780
Jun 28, 202480.0380.0479.0879.5979.59-0.41%1,359,774
Jun 27, 202479.7080.0379.2379.9279.921.49%1,785,656
Jun 26, 202478.9479.5578.2778.7578.75-0.19%1,581,934
Jun 25, 202479.4779.8478.7578.9078.90-1.00%1,272,285
Jun 24, 202478.5279.8078.4979.7079.701.34%1,402,400
Jun 21, 202479.4479.7978.4078.6578.65-0.96%1,538,762
Jun 20, 202479.2879.5378.8579.4179.410.94%1,446,534
Jun 18, 202477.8878.8377.7678.6778.671.13%1,757,267
Jun 17, 202476.6677.9876.5577.7977.792.25%2,589,760
Jun 14, 202476.6276.7875.8476.0876.080.45%2,347,094
Jun 13, 202476.3176.5275.6975.7475.74-0.32%1,685,382
Jun 12, 202476.8376.9275.5775.9875.980.62%2,465,252