United States Oil Fund LP (USO) Historical Stock Data
77.33 ↑2.56 (3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USO is down -0.14% a day on average. There have been 15 days where United States Oil Fund LP closed green and 15 days where USO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 75.52 | 77.33 | ↑$1.81 (2.40%) | 75.28 | 77.71 | 3.08M |
| 2025-03-28 | 75.52 | 74.77 | ↓$0.75 (-0.99%) | 74.58 | 75.54 | 2.43M |
| 2025-03-27 | 75.26 | 75.48 | ↑$0.22 (0.29%) | 74.78 | 75.68 | 1.59M |
| 2025-03-26 | 75.34 | 75.42 | ↑$0.08 (0.11%) | 75.13 | 75.94 | 2.47M |
| 2025-03-25 | 75.23 | 74.82 | ↓$0.41 (-0.54%) | 74.12 | 75.36 | 1.91M |
| 2025-03-24 | 74.13 | 74.88 | ↑$0.75 (1.01%) | 73.95 | 74.98 | 2.75M |
| 2025-03-21 | 73.39 | 73.79 | ↑$0.40 (0.55%) | 73.14 | 73.96 | 1.53M |
| 2025-03-20 | 72.23 | 73.73 | ↑$1.50 (2.08%) | 72.04 | 73.80 | 2.51M |
| 2025-03-19 | 72.08 | 72.42 | ↑$0.34 (0.47%) | 71.93 | 72.88 | 1.74M |
| 2025-03-18 | 73.39 | 72.21 | ↓$1.18 (-1.61%) | 71.97 | 73.49 | 2.73M |
| 2025-03-17 | 72.98 | 72.71 | ↓$0.27 (-0.37%) | 72.43 | 73.17 | 2.86M |
| 2025-03-14 | 71.89 | 72.28 | ↑$0.39 (0.54%) | 71.68 | 72.43 | 2.05M |
| 2025-03-13 | 72.08 | 71.62 | ↓$0.46 (-0.64%) | 71.41 | 72.44 | 3.05M |
| 2025-03-12 | 72.32 | 72.80 | ↑$0.48 (0.66%) | 72.05 | 72.96 | 2.38M |
| 2025-03-11 | 71.80 | 71.45 | ↓$0.35 (-0.49%) | 70.98 | 72.17 | 1.81M |
| 2025-03-10 | 72.06 | 70.89 | ↓$1.17 (-1.62%) | 70.74 | 72.25 | 1.76M |
| 2025-03-07 | 72.74 | 72.09 | ↓$0.65 (-0.89%) | 71.78 | 73.31 | 4.19M |
| 2025-03-06 | 71.37 | 71.13 | ↓$0.24 (-0.34%) | 70.49 | 72.02 | 3.04M |
| 2025-03-05 | 71.40 | 71.42 | ↑$0.02 (0.03%) | 70.09 | 71.49 | 3.78M |
| 2025-03-04 | 72.75 | 73.31 | ↑$0.56 (0.77%) | 71.71 | 73.62 | 1.98M |
| 2025-03-03 | 75.33 | 73.32 | ↓$2.01 (-2.67%) | 72.93 | 75.56 | 3.99M |
| 2025-02-28 | 74.58 | 75.22 | ↑$0.64 (0.86%) | 74.25 | 75.47 | 2.35M |
| 2025-02-27 | 75.02 | 75.28 | ↑$0.26 (0.35%) | 74.69 | 75.79 | 2.55M |
| 2025-02-26 | 73.91 | 73.85 | ↓$0.06 (-0.08%) | 73.42 | 74.26 | 3.22M |
| 2025-02-25 | 75.60 | 74.13 | ↓$1.47 (-1.94%) | 73.74 | 75.61 | 2.38M |
| 2025-02-24 | 75.71 | 75.97 | ↑$0.26 (0.34%) | 75.45 | 76.14 | 2.91M |
| 2025-02-21 | 76.70 | 75.35 | ↓$1.35 (-1.76%) | 75.34 | 76.84 | 2.73M |
| 2025-02-20 | 77.92 | 77.76 | ↓$0.16 (-0.21%) | 77.62 | 78.47 | 1.62M |
| 2025-02-19 | 78.06 | 77.45 | ↓$0.61 (-0.78%) | 77.24 | 78.20 | 1.53M |
| 2025-02-18 | 76.69 | 76.96 | ↑$0.27 (0.35%) | 76.37 | 77.11 | 2.29M |
Create an account or log in to view more rows.
$USO more calls coming in
$USO MACD turned bullish
$USO Looking for this cup to breakout.
$USO due for a spike!
$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