USO(USO)
USO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $105.83 | $106.17 | $104.07 | $105.48 | 9.62M |
| 6/25/2026 | $106.03 | $110.05 | $105.87 | $109.31 | 6.21M |
| 6/24/2026 | $106.29 | $107.66 | $105.65 | $106.29 | 5.04M |
| 6/23/2026 | $110.92 | $111.53 | $110.06 | $111.26 | 3.15M |
| 6/22/2026 | $112.63 | $112.81 | $111.13 | $112.69 | 4.52M |
| 6/18/2026 | $112.47 | $115.33 | $110.48 | $114.87 | 5.56M |
| 6/17/2026 | $115.44 | $120.00 | $114.13 | $114.23 | 5.50M |
| 6/16/2026 | $116.34 | $116.99 | $113.31 | $115.47 | 7.73M |
| 6/15/2026 | $119.84 | $121.48 | $119.02 | $121.21 | 5.84M |
| 6/12/2026 | $127.03 | $129.77 | $125.30 | $125.43 | 8.52M |
| 6/11/2026 | $134.27 | $135.98 | $127.87 | $128.83 | 12.19M |
| 6/10/2026 | $132.93 | $136.61 | $132.63 | $134.30 | 7.52M |
| 6/9/2026 | $132.01 | $133.04 | $128.18 | $131.30 | 9.32M |
| 6/8/2026 | $134.95 | $136.53 | $133.95 | $135.15 | 4.56M |
| 6/5/2026 | $135.14 | $135.20 | $132.24 | $133.02 | 4.65M |
| 6/4/2026 | $136.67 | $137.05 | $135.01 | $136.74 | 4.19M |
| 6/3/2026 | $139.46 | $141.42 | $138.39 | $140.86 | 4.77M |
| 6/2/2026 | $135.07 | $137.67 | $134.18 | $137.27 | 3.83M |
| 6/1/2026 | $135.65 | $138.91 | $133.02 | $135.50 | 11.05M |
| 5/29/2026 | $128.31 | $130.32 | $126.55 | $129.09 | 8.23M |
| 5/28/2026 | $133.34 | $133.84 | $127.77 | $130.78 | 7.53M |
| 5/27/2026 | $131.39 | $133.58 | $129.64 | $131.03 | 8.42M |
| 5/26/2026 | $136.34 | $138.70 | $135.94 | $137.00 | 7.57M |
| 5/22/2026 | $141.43 | $143.78 | $138.71 | $140.92 | 7.54M |
| 5/21/2026 | $149.27 | $150.26 | $140.23 | $142.54 | 10.20M |
| 5/20/2026 | $149.45 | $150.54 | $141.96 | $144.27 | 11.57M |
| 5/19/2026 | $152.88 | $153.50 | $150.22 | $152.96 | 5.51M |
| 5/18/2026 | $145.91 | $154.08 | $144.96 | $149.29 | 10.82M |
| 5/15/2026 | $145.55 | $148.41 | $145.17 | $148.23 | 5.59M |
| 5/14/2026 | $140.94 | $143.00 | $140.59 | $143.00 | 4.66M |
| 5/13/2026 | $143.92 | $145.00 | $141.27 | $142.04 | 4.72M |
| 5/12/2026 | $143.83 | $144.80 | $143.09 | $144.30 | 6.11M |
| 5/11/2026 | $136.69 | $140.90 | $135.86 | $138.66 | 6.25M |
| 5/8/2026 | $132.37 | $135.22 | $132.14 | $133.59 | 7.74M |
| 5/7/2026 | $128.77 | $136.79 | $127.38 | $134.97 | 15.90M |
| 5/6/2026 | $135.33 | $136.64 | $132.56 | $133.95 | 12.54M |
| 5/5/2026 | $143.91 | $144.80 | $142.14 | $144.17 | 8.55M |
| 5/4/2026 | $143.85 | $149.47 | $142.23 | $147.61 | 15.17M |
| 5/1/2026 | $143.53 | $143.85 | $138.80 | $142.80 | 12.80M |
| 4/30/2026 | $146.32 | $149.06 | $144.48 | $147.09 | 10.61M |
| 4/29/2026 | $146.15 | $151.63 | $145.94 | $150.63 | 14.90M |
| 4/28/2026 | $138.85 | $140.40 | $138.02 | $139.60 | 11.94M |
| 4/27/2026 | $133.96 | $136.49 | $133.21 | $134.72 | 7.02M |
| 4/24/2026 | $132.63 | $133.87 | $129.55 | $132.40 | 14.23M |
| 4/23/2026 | $131.26 | $137.46 | $129.87 | $134.72 | 19.18M |
| 4/22/2026 | $127.36 | $131.01 | $127.07 | $129.40 | 11.89M |
| 4/21/2026 | $121.51 | $128.89 | $121.03 | $128.25 | 23.31M |
| 4/20/2026 | $119.84 | $122.88 | $119.40 | $121.32 | 15.24M |
| 4/17/2026 | $114.73 | $116.87 | $110.35 | $116.04 | 38.32M |
| 4/16/2026 | $124.07 | $128.28 | $124.05 | $125.84 | 13.47M |
| 4/15/2026 | $123.25 | $125.24 | $122.33 | $122.59 | 13.95M |
| 4/14/2026 | $127.10 | $127.23 | $122.91 | $123.85 | 14.74M |
| 4/13/2026 | $133.37 | $133.53 | $127.16 | $128.47 | 22.43M |
| 4/10/2026 | $125.61 | $127.78 | $123.98 | $124.82 | 16.18M |
| 4/9/2026 | $127.19 | $129.64 | $123.06 | $126.96 | 44.21M |
| 4/8/2026 | $119.06 | $125.23 | $118.06 | $124.58 | 52.45M |
| 4/7/2026 | $141.33 | $143.98 | $130.00 | $138.08 | 50.94M |
| 4/6/2026 | $138.51 | $140.89 | $136.38 | $138.94 | 28.32M |
| 4/2/2026 | $139.27 | $140.00 | $131.89 | $137.92 | 63.98M |
| 4/1/2026 | $124.86 | $125.73 | $122.48 | $124.09 | 45.29M |
| 3/31/2026 | $129.35 | $130.93 | $124.20 | $127.25 | 58.86M |
| 3/30/2026 | $126.84 | $130.08 | $126.31 | $129.83 | 40.48M |