USO Price Trends

United States Oil (USO)

75.32 -1.20 (-1.57%) USD | NYSEARCA | May 10, 16:00

75.25 -0.07 (-0.09%) After-Hours: 18:57

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 09, 2024	76.07	76.56	75.88	76.52	2.240M
May 08, 2024	74.72	76.18	74.55	76.11	2.424M
May 07, 2024	75.25	76.16	74.64	75.50	4.327M
May 06, 2024	75.54	75.98	74.96	75.66	6.196M
May 03, 2024	75.74	75.92	75.02	75.13	2.875M
May 02, 2024	76.10	76.40	75.37	75.93	4.682M
May 01, 2024	77.37	78.38	75.76	75.93	5.965M
Apr 30, 2024	78.93	79.22	77.79	78.38	3.801M
Apr 29, 2024	80.07	80.33	79.17	79.50	3.934M
Apr 26, 2024	80.97	80.97	80.06	80.39	1.585M
Apr 25, 2024	79.57	80.49	78.75	80.44	3.009M
Apr 24, 2024	79.71	80.25	79.16	79.64	3.663M
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

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

105.44

Maximum

Jan 03 2020

63.48

Average

67.67

Median

Price Benchmarks