United States Oil Fund LP (USO)
NYSEARCA: USO · Real-Time Price · USD
74.77
-0.71 (-0.94%)
At close: Mar 28, 2025, 4:00 PM
74.58
-0.19 (-0.25%)
After-hours: Mar 28, 2025, 7:54 PM EDT
USO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.52 | 75.54 | 74.54 | 74.77 | 74.77 | -0.94% | 2,430,345 |
| Mar 27, 2025 | 75.26 | 75.68 | 74.78 | 75.48 | 75.48 | 0.08% | 1,590,767 |
| Mar 26, 2025 | 75.34 | 75.94 | 75.13 | 75.42 | 75.42 | 0.80% | 2,473,383 |
| Mar 25, 2025 | 75.23 | 75.36 | 74.12 | 74.82 | 74.82 | -0.08% | 1,922,932 |
| Mar 24, 2025 | 74.13 | 74.98 | 73.94 | 74.88 | 74.88 | 1.48% | 2,755,331 |
| Mar 21, 2025 | 73.39 | 73.96 | 73.14 | 73.79 | 73.79 | 0.08% | 1,529,052 |
| Mar 20, 2025 | 72.23 | 73.80 | 72.04 | 73.73 | 73.73 | 1.81% | 2,523,115 |
| Mar 19, 2025 | 72.08 | 72.88 | 71.93 | 72.42 | 72.42 | 0.29% | 1,747,436 |
| Mar 18, 2025 | 73.39 | 73.49 | 71.97 | 72.21 | 72.21 | -0.69% | 2,738,996 |
| Mar 17, 2025 | 72.98 | 73.17 | 72.43 | 72.71 | 72.71 | 0.59% | 2,873,691 |
| Mar 14, 2025 | 71.89 | 72.43 | 71.65 | 72.28 | 72.28 | 0.92% | 2,054,592 |
| Mar 13, 2025 | 72.08 | 72.44 | 71.41 | 71.62 | 71.62 | -1.62% | 3,119,090 |
| Mar 12, 2025 | 72.32 | 72.97 | 72.04 | 72.80 | 72.80 | 1.89% | 2,389,060 |
| Mar 11, 2025 | 71.80 | 72.17 | 70.98 | 71.45 | 71.45 | 0.79% | 1,876,154 |
| Mar 10, 2025 | 72.06 | 72.25 | 70.74 | 70.89 | 70.89 | -1.66% | 1,758,005 |
| Mar 7, 2025 | 72.74 | 73.31 | 71.77 | 72.09 | 72.09 | 1.35% | 4,195,690 |
| Mar 6, 2025 | 71.37 | 72.02 | 70.49 | 71.13 | 71.13 | -0.41% | 3,038,746 |
| Mar 5, 2025 | 71.40 | 71.49 | 70.09 | 71.42 | 71.42 | -2.58% | 3,811,020 |
| Mar 4, 2025 | 72.75 | 73.62 | 71.71 | 73.31 | 73.31 | -0.01% | 2,030,596 |
| Mar 3, 2025 | 75.33 | 75.56 | 72.93 | 73.32 | 73.32 | -2.53% | 3,996,346 |
| Feb 28, 2025 | 74.58 | 75.47 | 74.25 | 75.22 | 75.22 | -0.08% | 2,351,666 |
| Feb 27, 2025 | 75.02 | 75.79 | 74.69 | 75.28 | 75.28 | 1.94% | 2,641,905 |
| Feb 26, 2025 | 73.91 | 74.27 | 73.41 | 73.85 | 73.85 | -0.38% | 3,229,404 |
| Feb 25, 2025 | 75.60 | 75.61 | 73.74 | 74.13 | 74.13 | -2.42% | 2,386,629 |
| Feb 24, 2025 | 75.71 | 76.14 | 75.45 | 75.97 | 75.97 | 0.82% | 2,930,818 |
| 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 |