United States Oil Fund LP (USO) Historical Stock Data
79.64 ↓0.34 (-0.43%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USO is up 0.21% a day on average. There have been 18 days where United States Oil Fund LP closed green and 12 days where USO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 77.07 | 76.68 | ↓$0.39 (-0.51%) | 76.32 | 77.12 | 2.36M |
| 2024-03-21 | 76.83 | 76.82 | ↓$0.01 (-0.01%) | 76.14 | 77.00 | 2.73M |
| 2024-03-20 | 77.20 | 77.25 | ↑$0.05 (0.06%) | 76.62 | 77.52 | 4.19M |
| 2024-03-19 | 78.09 | 78.43 | ↑$0.34 (0.44%) | 77.94 | 78.78 | 2.68M |
| 2024-03-18 | 77.02 | 77.98 | ↑$0.96 (1.25%) | 76.61 | 78.18 | 3.35M |
| 2024-03-15 | 75.97 | 76.33 | ↑$0.36 (0.47%) | 75.87 | 76.64 | 2.91M |
| 2024-03-14 | 75.90 | 76.30 | ↑$0.40 (0.53%) | 75.74 | 76.76 | 4.19M |
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