United States Oil Fund LP (USO) Historical Stock Data
73.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USO is down -0.26% a day on average. There have been 12 days where United States Oil Fund LP closed green and 18 days where USO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 73.70 | 73.65 | ↓$0.05 (-0.07%) | 73.45 | 74.02 | 1.01M |
| 2024-12-23 | 72.91 | 73.06 | ↑$0.15 (0.21%) | 72.10 | 73.07 | 1.84M |
| 2024-12-20 | 72.27 | 73.10 | ↑$0.83 (1.15%) | 71.96 | 73.40 | 1.60M |
| 2024-12-19 | 73.93 | 72.61 | ↓$1.32 (-1.79%) | 72.61 | 74.11 | 2.08M |
| 2024-12-18 | 73.67 | 72.94 | ↓$0.73 (-0.99%) | 72.92 | 74.38 | 2.26M |
| 2024-12-17 | 72.96 | 73.30 | ↑$0.34 (0.47%) | 72.31 | 73.35 | 2.08M |
| 2024-12-16 | 74.15 | 73.70 | ↓$0.45 (-0.61%) | 73.61 | 74.30 | 1.94M |
| 2024-12-13 | 73.62 | 74.21 | ↑$0.59 (0.80%) | 73.55 | 74.50 | 2.68M |
| 2024-12-12 | 72.90 | 73.21 | ↑$0.31 (0.43%) | 72.20 | 73.58 | 2.82M |
| 2024-12-11 | 72.58 | 73.33 | ↑$0.75 (1.03%) | 72.18 | 73.59 | 2.95M |
| 2024-12-10 | 71.54 | 71.40 | ↓$0.14 (-0.20%) | 71.32 | 72.13 | 2.48M |
| 2024-12-09 | 71.23 | 71.17 | ↓$0.06 (-0.08%) | 71.16 | 71.97 | 2.02M |
| 2024-12-06 | 70.62 | 70.24 | ↓$0.38 (-0.54%) | 69.99 | 70.71 | 3.04M |
| 2024-12-05 | 71.95 | 71.47 | ↓$0.48 (-0.67%) | 71.22 | 72.17 | 1.52M |
| 2024-12-04 | 73.41 | 71.88 | ↓$1.53 (-2.08%) | 71.52 | 73.42 | 2.67M |
| 2024-12-03 | 72.16 | 73.04 | ↑$0.88 (1.22%) | 71.81 | 73.32 | 3.06M |
| 2024-12-02 | 71.87 | 71.04 | ↓$0.83 (-1.15%) | 70.70 | 71.95 | 3.55M |
| 2024-11-29 | 72.32 | 71.61 | ↓$0.71 (-0.98%) | 71.51 | 72.74 | 1.71M |
| 2024-11-27 | 71.63 | 71.72 | ↑$0.09 (0.13%) | 71.16 | 72.30 | 1.57M |
| 2024-11-26 | 72.52 | 71.61 | ↓$0.91 (-1.25%) | 71.01 | 73.34 | 2.76M |
| 2024-11-25 | 72.94 | 72.10 | ↓$0.84 (-1.15%) | 71.74 | 73.44 | 3.11M |
| 2024-11-22 | 73.10 | 74.25 | ↑$1.15 (1.57%) | 72.94 | 74.58 | 2.57M |
| 2024-11-21 | 73.13 | 73.20 | ↑$0.07 (0.10%) | 72.39 | 73.26 | 1.84M |
| 2024-11-20 | 72.84 | 72.02 | ↓$0.82 (-1.13%) | 71.60 | 72.84 | 1.35M |
| 2024-11-19 | 72.40 | 72.31 | ↓$0.09 (-0.12%) | 71.40 | 72.71 | 3.78M |
| 2024-11-18 | 70.93 | 72.07 | ↑$1.14 (1.61%) | 70.90 | 72.31 | 3.09M |
| 2024-11-15 | 70.87 | 69.75 | ↓$1.12 (-1.58%) | 69.56 | 71.35 | 3.55M |
| 2024-11-14 | 72.06 | 71.29 | ↓$0.77 (-1.07%) | 70.82 | 72.08 | 2.09M |
| 2024-11-13 | 70.33 | 70.73 | ↑$0.40 (0.57%) | 69.61 | 71.50 | 3.41M |
| 2024-11-12 | 71.78 | 70.69 | ↓$1.09 (-1.52%) | 70.50 | 71.85 | 1.84M |
Create an account or log in to view more rows.
$USO low volume today isn’t necessarily a bad thing
$USO buy and hold and get rewarded
$USO now is the time to slap that ask!!!
$USO where’s the WSB guys at? Still sleeping?
$USO I already know
tomorrow the bulls going to say "next week" just like every week.
$USO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$USO Short again!! 😀 😀
$USO we need those buyers and volume.
$USO time to short this
$USO wow! I sold too early