United States Oil Fund LP (USO) Historical Stock Data
71.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USO is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-02 | 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 |
| 2024-11-11 | 71.21 | 70.94 | ↓$0.27 (-0.38%) | 70.64 | 71.45 | 3.27M |
| 2024-11-08 | 73.84 | 73.13 | ↓$0.71 (-0.96%) | 72.67 | 73.93 | 2.98M |
| 2024-11-07 | 74.01 | 74.66 | ↑$0.65 (0.88%) | 73.51 | 75.56 | 3.13M |
| 2024-11-06 | 73.23 | 74.54 | ↑$1.31 (1.79%) | 73.23 | 75.32 | 4.17M |
| 2024-11-05 | 74.92 | 74.73 | ↓$0.19 (-0.25%) | 74.05 | 75.34 | 2.73M |
| 2024-11-04 | 73.86 | 74.29 | ↑$0.43 (0.58%) | 73.28 | 74.43 | 3.08M |
| 2024-11-01 | 73.63 | 72.02 | ↓$1.61 (-2.19%) | 71.96 | 73.80 | 4.46M |
| 2024-10-31 | 71.81 | 73.08 | ↑$1.27 (1.77%) | 71.44 | 73.35 | 9.06M |
| 2024-10-30 | 70.67 | 71.36 | ↑$0.69 (0.98%) | 70.36 | 71.63 | 3.92M |
| 2024-10-29 | 70.12 | 69.66 | ↓$0.46 (-0.66%) | 69.14 | 70.31 | 4.01M |
| 2024-10-28 | 69.77 | 70.43 | ↑$0.66 (0.95%) | 69.67 | 70.64 | 7.26M |
| 2024-10-25 | 73.80 | 74.23 | ↑$0.43 (0.58%) | 73.36 | 74.49 | 3.60M |
| 2024-10-24 | 73.75 | 73.06 | ↓$0.69 (-0.94%) | 72.27 | 74.08 | 2.22M |
| 2024-10-23 | 73.49 | 73.55 | ↑$0.06 (0.08%) | 72.91 | 74.02 | 2.31M |
| 2024-10-22 | 73.19 | 73.98 | ↑$0.79 (1.08%) | 73.00 | 74.64 | 3.78M |
| 2024-10-21 | 72.40 | 72.26 | ↓$0.14 (-0.19%) | 71.71 | 72.87 | 2.84M |
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