United States Oil Fund LP (USO) Historical Stock Data
70.20 ↓0.10 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USO is up 0.17% a day on average. There have been 17 days where United States Oil Fund LP closed green and 13 days where USO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 70.47 | 70.20 | ↓$0.27 (-0.38%) | 69.94 | 70.58 | 1.60M |
| 2025-12-23 | 69.62 | 70.30 | ↑$0.68 (0.98%) | 69.45 | 70.36 | 3.12M |
| 2025-12-22 | 69.56 | 69.73 | ↑$0.17 (0.24%) | 69.22 | 69.85 | 4.43M |
| 2025-12-19 | 67.74 | 68.03 | ↑$0.29 (0.43%) | 67.44 | 68.20 | 3.93M |
| 2025-12-18 | 67.77 | 67.19 | ↓$0.58 (-0.86%) | 67.10 | 67.94 | 4.71M |
| 2025-12-17 | 67.22 | 67.98 | ↑$0.76 (1.13%) | 66.83 | 68.06 | 7.36M |
| 2025-12-16 | 66.75 | 66.17 | ↓$0.58 (-0.87%) | 65.99 | 66.78 | 6.58M |
| 2025-12-15 | 68.49 | 67.89 | ↓$0.60 (-0.88%) | 67.61 | 68.53 | 6.28M |
| 2025-12-12 | 68.87 | 68.81 | ↓$0.06 (-0.09%) | 68.47 | 69.12 | 5.16M |
| 2025-12-11 | 68.59 | 69.25 | ↑$0.66 (0.96%) | 68.31 | 69.29 | 8.31M |
| 2025-12-10 | 69.43 | 70.54 | ↑$1.11 (1.60%) | 69.13 | 70.70 | 7.56M |
| 2025-12-09 | 70.38 | 69.86 | ↓$0.52 (-0.74%) | 69.66 | 70.41 | 3.11M |
| 2025-12-08 | 70.82 | 70.49 | ↓$0.33 (-0.47%) | 70.27 | 71.18 | 3.02M |
| 2025-12-05 | 71.33 | 71.92 | ↑$0.59 (0.83%) | 71.32 | 72.34 | 4.29M |
| 2025-12-04 | 70.65 | 71.39 | ↑$0.74 (1.05%) | 70.35 | 71.76 | 3.89M |
| 2025-12-03 | 70.75 | 70.66 | ↓$0.09 (-0.13%) | 70.37 | 71.30 | 3.13M |
| 2025-12-02 | 70.54 | 70.20 | ↓$0.34 (-0.48%) | 69.72 | 71.04 | 6.28M |
| 2025-12-01 | 70.61 | 71.06 | ↑$0.45 (0.64%) | 70.61 | 71.33 | 4.46M |
| 2025-11-28 | 70.44 | 71.07 | ↑$0.63 (0.89%) | 70.44 | 71.30 | 3.36M |
| 2025-11-26 | 69.07 | 70.04 | ↑$0.97 (1.40%) | 69.05 | 70.19 | 3.19M |
| 2025-11-25 | 68.95 | 69.25 | ↑$0.30 (0.44%) | 68.26 | 69.49 | 5.89M |
| 2025-11-24 | 69.27 | 70.42 | ↑$1.15 (1.66%) | 68.85 | 70.58 | 4.13M |
| 2025-11-21 | 69.27 | 69.30 | ↑$0.03 (0.04%) | 68.58 | 69.53 | 7.12M |
| 2025-11-20 | 71.27 | 70.15 | ↓$1.12 (-1.57%) | 70.02 | 71.79 | 5.48M |
| 2025-11-19 | 70.48 | 70.88 | ↑$0.40 (0.57%) | 70.11 | 70.91 | 4.78M |
| 2025-11-18 | 71.32 | 72.50 | ↑$1.18 (1.65%) | 70.91 | 72.68 | 5.30M |
| 2025-11-17 | 71.60 | 71.30 | ↓$0.30 (-0.42%) | 71.29 | 71.78 | 3.45M |
| 2025-11-14 | 71.32 | 71.38 | ↑$0.06 (0.08%) | 71.13 | 71.96 | 3.85M |
| 2025-11-13 | 70.50 | 69.85 | ↓$0.65 (-0.92%) | 69.85 | 70.54 | 4.15M |
| 2025-11-12 | 71.09 | 69.79 | ↓$1.30 (-1.83%) | 69.64 | 71.09 | 5.05M |
Create an account or log in to view more rows.
$USO News Plz.....
$USO we need those buyers and volume.
$USO Buy the dip.
$USO rubbish
$USO watch this fly!!!!
$USO CHUG CHUG CHUG
$USO I don't know shit
but I know I'm holdin till I at least triple up
$USO more calls coming in
$USO MACD turned bullish
$USO Looking for this cup to breakout.