United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

81.65

+1.07

(+1.33%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	82.03	82.84	81.34	82.00	82.00	1,537,600
23 May 2022	81.36	82.16	80.91	81.97	81.97	2,989,800
20 May 2022	81.21	81.84	80.26	81.65	81.65	3,101,700
19 May 2022	78.50	81.35	78.45	80.58	80.58	4,135,300
18 May 2022	82.02	82.04	78.65	79.29	79.29	3,882,200
17 May 2022	83.05	83.63	80.86	81.11	81.11	4,118,300
16 May 2022	80.98	83.39	80.82	83.11	83.11	4,820,700
13 May 2022	80.60	81.42	79.93	81.28	81.28	4,182,100
12 May 2022	78.49	79.47	77.91	79.23	79.23	4,322,700
11 May 2022	77.76	79.04	77.39	78.18	78.18	4,659,600
10 May 2022	77.07	77.33	74.22	74.53	74.53	5,741,000
09 May 2022	79.81	80.03	76.38	76.57	76.57	5,630,900
06 May 2022	81.63	82.41	80.43	82.13	82.13	5,673,600
05 May 2022	82.21	82.37	79.23	80.48	80.48	5,997,700
04 May 2022	79.40	80.72	78.66	80.22	80.22	5,420,100
03 May 2022	76.92	77.83	76.04	76.69	76.69	2,990,700
02 May 2022	75.38	78.43	74.86	78.38	78.38	4,467,600
29 Apr 2022	78.80	79.68	76.94	77.16	77.16	6,094,100
28 Apr 2022	76.28	78.23	75.86	78.08	78.08	6,856,000
27 Apr 2022	75.12	76.61	74.87	76.37	76.37	4,545,800
26 Apr 2022	75.33	76.94	74.37	76.46	76.46	7,354,100
25 Apr 2022	72.64	74.99	71.98	74.65	74.65	5,073,600
22 Apr 2022	76.98	77.47	76.28	76.31	76.31	3,730,500
21 Apr 2022	78.34	79.27	77.07	78.12	78.12	4,815,700
20 Apr 2022	77.51	77.92	75.57	77.24	77.24	5,056,200
19 Apr 2022	78.06	78.08	76.34	76.86	76.86	7,626,100
18 Apr 2022	80.81	81.70	80.00	80.41	80.41	5,326,100
14 Apr 2022	77.34	80.44	77.23	79.57	79.57	7,437,200
13 Apr 2022	77.15	78.56	75.89	78.42	78.42	6,918,900
12 Apr 2022	74.95	76.38	74.91	75.98	75.98	6,839,800
11 Apr 2022	71.75	72.76	71.30	72.30	72.30	5,209,400
08 Apr 2022	72.69	74.60	72.39	74.11	74.11	5,666,300
07 Apr 2022	73.26	73.84	71.08	73.11	73.11	5,749,300
06 Apr 2022	76.25	76.75	72.16	73.05	73.05	7,040,900
05 Apr 2022	77.34	77.71	74.54	74.80	74.80	7,542,800
04 Apr 2022	76.46	77.20	75.33	76.86	76.86	6,157,100
01 Apr 2022	73.37	74.80	73.25	74.17	74.17	4,926,700
31 Mar 2022	75.76	76.84	73.34	74.12	74.12	10,749,400
30 Mar 2022	78.07	78.70	77.30	77.91	77.91	5,239,100
29 Mar 2022	72.30	76.43	72.07	76.15	76.15	8,954,800
28 Mar 2022	76.85	77.92	74.15	74.53	74.53	8,934,500
25 Mar 2022	78.88	81.73	78.41	80.74	80.74	7,534,500
24 Mar 2022	81.67	81.78	79.30	79.75	79.75	4,417,200
23 Mar 2022	81.38	82.48	81.08	81.95	81.95	6,155,100
22 Mar 2022	78.69	79.65	77.55	78.56	78.56	4,175,300
21 Mar 2022	77.41	79.66	77.26	79.54	79.54	6,410,800
18 Mar 2022	74.25	75.00	73.55	74.64	74.64	4,440,900
17 Mar 2022	72.65	74.44	72.39	73.68	73.68	9,653,600
16 Mar 2022	70.64	71.08	67.73	68.28	68.28	7,392,700
15 Mar 2022	69.57	70.55	67.90	68.63	68.63	13,575,300
14 Mar 2022	73.53	73.56	71.46	72.84	72.84	9,470,000
11 Mar 2022	74.81	76.55	74.26	76.40	76.40	7,937,300
10 Mar 2022	77.06	77.48	72.98	74.06	74.06	11,738,200
09 Mar 2022	80.00	81.10	72.27	75.47	75.47	29,934,600
08 Mar 2022	85.43	87.84	81.57	85.43	85.43	29,882,700
07 Mar 2022	79.93	83.40	79.70	82.37	82.37	16,563,300
04 Mar 2022	77.00	80.00	76.18	79.46	79.46	17,341,900
03 Mar 2022	74.76	76.37	74.00	74.53	74.53	18,443,800
02 Mar 2022	74.15	76.20	71.75	75.42	75.42	21,956,100
01 Mar 2022	70.34	72.63	70.10	71.82	71.82	16,803,600
28 Feb 2022	67.38	68.26	66.82	67.48	67.48	8,886,500
25 Feb 2022	65.56	66.12	64.40	65.80	65.80	8,803,300
24 Feb 2022	70.19	70.24	65.07	66.34	66.34	18,256,700
23 Feb 2022	65.90	67.32	65.66	66.24	66.24	8,562,400
22 Feb 2022	66.86	66.93	65.28	65.54	65.54	9,307,800
18 Feb 2022	63.14	65.00	62.92	64.74	64.74	8,438,400
17 Feb 2022	63.62	64.50	63.42	64.17	64.17	7,116,200
16 Feb 2022	65.08	65.87	63.50	63.54	63.54	6,978,300
15 Feb 2022	64.20	64.40	63.54	64.28	64.28	10,076,300
14 Feb 2022	64.97	66.88	64.80	66.36	66.36	9,540,700
11 Feb 2022	64.43	66.34	64.37	65.74	65.74	12,309,200
10 Feb 2022	63.90	65.08	63.59	63.96	63.96	4,787,600
09 Feb 2022	63.79	64.37	63.51	64.17	64.17	3,933,700
08 Feb 2022	63.71	63.83	62.85	63.62	63.62	4,923,200
07 Feb 2022	64.61	65.05	64.47	64.68	64.68	2,247,200
04 Feb 2022	64.68	65.35	64.65	64.91	64.91	4,830,400
03 Feb 2022	62.10	63.81	61.90	63.51	63.51	5,222,200
02 Feb 2022	62.78	62.86	61.75	62.52	62.52	3,332,600
01 Feb 2022	61.91	62.76	61.58	62.53	62.53	4,308,300
31 Jan 2022	62.19	62.50	61.36	62.48	62.48	3,142,800
28 Jan 2022	62.64	62.99	61.42	61.97	61.97	4,187,100
27 Jan 2022	62.66	62.71	61.36	61.86	61.86	5,749,100
26 Jan 2022	61.67	62.52	61.41	61.68	61.68	6,735,100
25 Jan 2022	59.91	61.17	59.88	60.97	60.97	6,104,800
24 Jan 2022	59.91	60.22	58.81	60.11	60.11	9,098,900
21 Jan 2022	60.87	61.24	60.08	60.78	60.78	5,410,200
20 Jan 2022	61.24	62.17	60.61	60.66	60.66	4,278,400
19 Jan 2022	61.25	61.90	60.98	61.05	61.05	5,435,700
18 Jan 2022	60.36	61.09	60.16	60.97	60.97	6,240,800
14 Jan 2022	59.10	59.98	59.07	59.97	59.97	6,031,200
13 Jan 2022	59.02	59.13	58.21	58.27	58.27	4,680,700
12 Jan 2022	58.37	59.17	58.36	58.91	58.91	5,171,600
11 Jan 2022	56.95	58.28	56.54	58.16	58.16	6,841,500
10 Jan 2022	56.57	56.78	55.83	56.16	56.16	3,758,000
07 Jan 2022	56.90	57.04	56.37	56.67	56.67	6,023,600
06 Jan 2022	57.10	57.31	56.65	56.89	56.89	4,954,400
05 Jan 2022	56.16	56.48	55.43	55.43	55.43	5,043,500
04 Jan 2022	55.31	56.05	55.25	55.59	55.59	4,857,000
03 Jan 2022	53.97	55.16	53.94	54.83	54.83	5,602,900
31 Dec 2021	54.89	55.17	54.04	54.36	54.36	2,497,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

S&P 5003,901.36+0.57(+0.01%)

Dow31,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

BTC-USD29,662.94-89.32(-0.30%)

CMC Crypto 200650.34-23.03(-3.42%)

United States Oil Fund, LP (USO)

Straits Times Index
3,240.58
+49.87(+1.56%)

S&P 500
3,901.36
+0.57(+0.01%)

Dow
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

BTC-USD
29,662.94
-89.32(-0.30%)

CMC Crypto 200
650.34
-23.03(-3.42%)