United States Oil Fund LP (USO) Historical Stock Data
75.13 ↓0.80 (-1.05%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USO is up 0.00% a day on average. There have been 14 days where United States Oil Fund LP closed green and 16 days where USO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 75.74 | 75.13 | ↓$0.61 (-0.81%) | 75.02 | 75.92 | 2.86M |
2024-05-02 | 76.10 | 75.93 | ↓$0.17 (-0.22%) | 75.38 | 76.40 | 4.68M |
2024-05-01 | 77.37 | 75.93 | ↓$1.44 (-1.86%) | 75.77 | 78.38 | 5.93M |
2024-04-30 | 78.93 | 78.38 | ↓$0.55 (-0.70%) | 77.79 | 79.21 | 3.80M |
2024-04-29 | 80.07 | 79.50 | ↓$0.57 (-0.71%) | 79.17 | 80.33 | 3.93M |
2024-04-26 | 80.97 | 80.39 | ↓$0.58 (-0.72%) | 80.07 | 80.97 | 1.57M |
2024-04-25 | 79.57 | 80.44 | ↑$0.87 (1.09%) | 78.75 | 80.48 | 2.89M |
2024-04-24 | 79.71 | 79.64 | ↓$0.07 (-0.09%) | 79.16 | 80.25 | 3.64M |
2024-04-23 | 78.25 | 79.98 | ↑$1.73 (2.21%) | 78.16 | 80.10 | 3.34M |
2024-04-22 | 77.86 | 78.78 | ↑$0.92 (1.18%) | 77.57 | 78.99 | 3.28M |
2024-04-19 | 78.72 | 78.85 | ↑$0.13 (0.17%) | 78.56 | 79.53 | 7.56M |
2024-04-18 | 79.12 | 78.78 | ↓$0.34 (-0.43%) | 78.20 | 79.49 | 4.52M |
2024-04-17 | 80.28 | 78.91 | ↓$1.37 (-1.71%) | 78.69 | 80.96 | 5.74M |
2024-04-16 | 81.31 | 81.33 | ↑$0.02 (0.02%) | 81.02 | 81.72 | 4.14M |
2024-04-15 | 81.00 | 81.65 | ↑$0.65 (0.80%) | 80.09 | 81.69 | 9.99M |
2024-04-12 | 83.00 | 81.53 | ↓$1.47 (-1.77%) | 81.23 | 83.41 | 9.71M |
2024-04-11 | 81.67 | 81.55 | ↓$0.12 (-0.15%) | 80.79 | 81.67 | 6.25M |
2024-04-10 | 81.39 | 82.09 | ↑$0.70 (0.86%) | 80.44 | 82.11 | 6.80M |
2024-04-09 | 82.13 | 81.15 | ↓$0.98 (-1.19%) | 80.87 | 82.24 | 3.88M |
2024-04-08 | 82.38 | 82.20 | ↓$0.18 (-0.22%) | 81.17 | 82.73 | 3.74M |
2024-04-05 | 82.58 | 82.40 | ↓$0.18 (-0.22%) | 82.13 | 83.25 | 3.83M |
2024-04-04 | 81.07 | 82.27 | ↑$1.20 (1.48%) | 80.43 | 82.84 | 6.06M |
2024-04-03 | 81.31 | 81.25 | ↓$0.06 (-0.07%) | 81.10 | 81.82 | 3.24M |
2024-04-02 | 80.63 | 80.79 | ↑$0.16 (0.20%) | 79.88 | 80.92 | 4.23M |
2024-04-01 | 79.08 | 79.67 | ↑$0.59 (0.75%) | 78.80 | 80.20 | 3.94M |
2024-03-29 | 78.27 | 78.73 | ↑$0.46 (0.59%) | 78.02 | 78.94 | 4.75M |
2024-03-28 | 78.27 | 78.73 | ↑$0.46 (0.59%) | 78.02 | 78.94 | 4.67M |
2024-03-27 | 76.92 | 77.51 | ↑$0.59 (0.77%) | 76.84 | 77.54 | 2.38M |
2024-03-26 | 77.94 | 77.29 | ↓$0.65 (-0.83%) | 77.22 | 77.98 | 2.75M |
2024-03-25 | 76.99 | 77.76 | ↑$0.77 (1.00%) | 76.99 | 78.21 | 2.19M |
Create an account or log in to view more rows.
$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
$USO to the moon!!! lfG
$USO cup and handle forming
$USO I bought the dip
$USO nearing a decent swing entry point
$USO weak