USO Price Trends

United States Oil (USO)

79.62 -0.36 (-0.45%) USD | NYSEARCA | Apr 24, 16:00

79.48 -0.14 (-0.18%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 23, 2024	78.25	80.10	78.16	79.98	3.355M
Apr 22, 2024	77.86	78.99	77.57	78.78	3.300M
Apr 19, 2024	78.72	79.53	78.56	78.85	7.609M
Apr 18, 2024	79.12	79.49	78.20	78.78	4.530M
Apr 17, 2024	80.28	80.96	78.69	78.91	5.967M
Apr 16, 2024	81.31	81.72	81.01	81.33	4.285M
Apr 15, 2024	81.00	81.70	80.09	81.65	10.20M
Apr 12, 2024	83.00	83.41	81.23	81.53	9.725M
Apr 11, 2024	81.67	81.67	80.79	81.55	6.176M
Apr 10, 2024	81.39	82.11	80.43	82.09	6.834M
Apr 09, 2024	82.13	82.25	80.87	81.15	3.895M
Apr 08, 2024	82.38	82.73	81.16	82.20	3.757M
Apr 05, 2024	82.58	83.25	82.12	82.40	3.828M
Apr 04, 2024	81.07	82.84	80.43	82.27	6.112M
Apr 03, 2024	81.31	81.82	81.10	81.25	3.255M
Apr 02, 2024	80.63	80.92	79.88	80.79	4.151M
Apr 01, 2024	79.08	80.20	78.80	79.67	4.000M
Mar 28, 2024	78.27	78.94	78.02	78.73	4.746M
Mar 27, 2024	76.92	77.54	76.82	77.51	2.412M
Mar 26, 2024	77.94	77.98	77.21	77.29	2.777M
Mar 25, 2024	76.99	78.21	76.99	77.76	2.123M
Mar 22, 2024	77.07	77.12	76.31	76.68	2.397M
Mar 21, 2024	76.83	77.00	76.14	76.82	2.742M
Mar 20, 2024	77.20	77.52	76.62	77.25	4.255M
Mar 19, 2024	78.09	78.78	77.94	78.43	2.721M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

17.04

Minimum

Apr 28 2020

108.24

Maximum

Apr 25 2019

63.71

Average

67.65

Median

Jan 11 2024

Price Benchmarks