USO
AMEXMarket ClosedUnited States Oil Fund, LP
$67.98
+$1.81 (+2.74%)
As of 10:33 AM
Open
$67.45
High
$68.06
Low
$66.83
Prev Close
$66.17
52W High
$84.58
52W Low
$60.67
Volume
7.36M
Mkt Cap
$8.10B
United States Oil Fund, LP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $67.22 | $68.06 | $66.83 | $67.98 | 7.34M |
| 12/16/2025 | $66.75 | $66.78 | $65.99 | $66.17 | 6.82M |
| 12/15/2025 | $68.49 | $68.53 | $67.61 | $67.89 | 6.30M |
| 12/12/2025 | $68.87 | $69.13 | $68.47 | $68.81 | 5.31M |
| 12/11/2025 | $68.59 | $69.29 | $68.31 | $69.25 | 8.49M |
| 12/10/2025 | $69.43 | $70.70 | $69.13 | $70.54 | 8.10M |
| 12/9/2025 | $70.38 | $70.42 | $69.66 | $69.86 | 3.11M |
| 12/8/2025 | $70.82 | $71.18 | $70.27 | $70.49 | 3.07M |
| 12/5/2025 | $71.33 | $72.34 | $71.31 | $71.92 | 4.32M |
| 12/4/2025 | $70.65 | $71.76 | $70.35 | $71.39 | 3.96M |
| 12/3/2025 | $70.75 | $71.30 | $70.37 | $70.66 | 3.17M |
| 12/2/2025 | $70.54 | $71.04 | $69.72 | $70.20 | 6.34M |
| 12/1/2025 | $70.61 | $71.33 | $70.61 | $71.06 | 4.46M |
| 11/28/2025 | $70.44 | $71.30 | $70.44 | $71.07 | 3.36M |
| 11/26/2025 | $69.07 | $70.19 | $69.05 | $70.04 | 3.20M |
| 11/25/2025 | $68.95 | $69.49 | $68.26 | $69.25 | 5.89M |
| 11/24/2025 | $69.27 | $70.59 | $68.85 | $70.42 | 4.55M |
| 11/21/2025 | $69.27 | $69.53 | $68.58 | $69.30 | 7.12M |
| 11/20/2025 | $71.27 | $71.79 | $70.02 | $70.15 | 5.54M |
| 11/19/2025 | $70.48 | $70.91 | $70.11 | $70.88 | 4.79M |
| 11/18/2025 | $71.32 | $72.68 | $70.91 | $72.50 | 5.34M |
| 11/17/2025 | $71.60 | $71.78 | $71.29 | $71.30 | 3.65M |
| 11/14/2025 | $71.32 | $71.96 | $71.13 | $71.38 | 4.16M |
| 11/13/2025 | $70.50 | $70.54 | $69.85 | $69.85 | 4.17M |
| 11/12/2025 | $71.09 | $71.09 | $69.64 | $69.79 | 5.07M |
| 11/11/2025 | $72.43 | $73.07 | $72.43 | $72.72 | 3.68M |
| 11/10/2025 | $71.59 | $71.77 | $70.86 | $71.68 | 2.53M |
| 11/7/2025 | $71.28 | $71.45 | $70.72 | $71.26 | 3.63M |
| 11/6/2025 | $70.62 | $71.11 | $70.13 | $70.88 | 4.13M |
| 11/5/2025 | $71.68 | $72.46 | $70.94 | $71.03 | 3.31M |
| 11/4/2025 | $71.92 | $72.52 | $71.78 | $71.93 | 3.20M |
| 11/3/2025 | $72.56 | $73.20 | $72.06 | $72.74 | 4.47M |
| 10/31/2025 | $72.57 | $72.89 | $72.01 | $72.56 | 7.03M |
| 10/30/2025 | $71.39 | $72.35 | $71.16 | $71.71 | 2.79M |
| 10/29/2025 | $71.81 | $72.64 | $71.74 | $71.80 | 4.42M |
| 10/28/2025 | $72.05 | $72.33 | $71.14 | $71.39 | 4.54M |
| 10/27/2025 | $73.21 | $73.82 | $72.77 | $73.12 | 4.56M |
| 10/24/2025 | $73.67 | $74.25 | $73.09 | $73.18 | 6.47M |
| 10/23/2025 | $73.11 | $73.99 | $72.86 | $73.29 | 9.56M |
| 10/22/2025 | $69.52 | $71.18 | $69.33 | $70.63 | 14.09M |
| 10/21/2025 | $68.05 | $69.14 | $67.04 | $68.27 | 10.82M |
| 10/20/2025 | $66.98 | $67.90 | $66.98 | $67.83 | 6.11M |
| 10/17/2025 | $67.72 | $68.16 | $67.44 | $67.98 | 5.52M |
| 10/16/2025 | $69.12 | $69.22 | $67.53 | $67.81 | 7.64M |
| 10/15/2025 | $69.71 | $69.86 | $68.71 | $68.99 | 4.07M |
| 10/14/2025 | $69.15 | $69.60 | $68.51 | $69.00 | 5.11M |
| 10/13/2025 | $70.31 | $70.89 | $69.90 | $70.28 | 4.03M |
| 10/10/2025 | $70.77 | $71.37 | $69.30 | $69.39 | 8.29M |
| 10/9/2025 | $73.81 | $73.91 | $72.24 | $72.51 | 4.67M |
| 10/8/2025 | $73.52 | $74.13 | $73.25 | $73.53 | 4.32M |
| 10/7/2025 | $72.48 | $73.23 | $72.22 | $73.20 | 4.85M |
| 10/6/2025 | $72.43 | $73.16 | $72.24 | $72.87 | 5.44M |
| 10/3/2025 | $71.77 | $72.30 | $71.63 | $71.71 | 6.66M |
| 10/2/2025 | $72.28 | $72.96 | $71.28 | $71.54 | 6.32M |
| 10/1/2025 | $72.65 | $73.49 | $72.46 | $73.14 | 6.35M |
| 9/30/2025 | $73.87 | $74.35 | $73.40 | $73.75 | 7.71M |
| 9/29/2025 | $75.43 | $75.50 | $74.32 | $74.59 | 6.34M |
| 9/26/2025 | $77.06 | $78.32 | $76.93 | $77.02 | 5.92M |
| 9/25/2025 | $76.03 | $77.04 | $75.55 | $76.99 | 5.74M |
| 9/24/2025 | $75.88 | $76.69 | $75.58 | $76.39 | 3.94M |
| 9/23/2025 | $74.36 | $75.33 | $74.33 | $75.05 | 5.62M |
| 9/22/2025 | $72.80 | $73.59 | $72.72 | $73.45 | 2.79M |
| 9/19/2025 | $73.95 | $74.48 | $73.33 | $73.52 | 5.96M |