USOI(USOI)
USOI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $45.90 | $46.49 | $45.90 | $46.38 | 277,069 |
| 10/12/2026 | $45.77 | $46.42 | $45.77 | $46.24 | 154,743 |
| 10/9/2026 | $45.70 | $45.80 | $45.31 | $45.60 | 237,847 |
| 10/8/2026 | $45.49 | $45.99 | $45.06 | $45.64 | 76,891 |
| 10/7/2026 | $45.00 | $45.25 | $44.40 | $44.61 | 178,329 |
| 10/6/2026 | $44.67 | $44.99 | $44.17 | $44.98 | 162,433 |
| 10/5/2026 | $44.41 | $45.13 | $44.11 | $44.42 | 44,882 |
| 10/2/2026 | $44.40 | $44.99 | $43.91 | $44.78 | 79,801 |
| 10/1/2026 | $44.48 | $45.31 | $44.26 | $45.05 | 79,059 |
| 9/30/2026 | $44.34 | $44.66 | $44.29 | $44.47 | 106,554 |
| 9/29/2026 | $44.65 | $44.65 | $43.87 | $43.87 | 75,548 |
| 9/28/2026 | $45.39 | $45.50 | $44.53 | $44.90 | 160,542 |
| 9/25/2026 | $44.85 | $45.11 | $44.31 | $44.46 | 93,539 |
| 9/24/2026 | $44.76 | $45.50 | $44.60 | $45.02 | 107,191 |
| 9/23/2026 | $44.37 | $44.73 | $43.90 | $44.53 | 51,400 |
| 9/22/2026 | $44.34 | $44.68 | $43.62 | $43.74 | 135,756 |
| 9/21/2026 | $46.61 | $47.13 | $46.22 | $46.57 | 249,873 |
| 9/18/2026 | $47.49 | $47.72 | $47.10 | $47.59 | 120,611 |
| 9/17/2026 | $46.97 | $47.49 | $46.70 | $47.34 | 88,953 |
| 9/16/2026 | $47.06 | $47.80 | $46.77 | $47.16 | 93,353 |
| 9/15/2026 | $46.99 | $47.50 | $46.96 | $47.36 | 75,506 |
| 9/14/2026 | $47.09 | $47.10 | $46.70 | $46.94 | 50,247 |
| 9/11/2026 | $46.72 | $47.00 | $46.48 | $46.79 | 39,511 |
| 9/10/2026 | $46.96 | $46.97 | $46.55 | $46.89 | 52,736 |
| 9/9/2026 | $46.40 | $46.79 | $46.16 | $46.67 | 66,501 |
| 9/8/2026 | $46.12 | $46.44 | $46.01 | $46.21 | 98,004 |
| 9/4/2026 | $46.17 | $46.17 | $45.65 | $46.09 | 53,070 |
| 9/3/2026 | $45.87 | $46.19 | $45.80 | $45.86 | 46,715 |
| 9/2/2026 | $45.67 | $45.87 | $45.43 | $45.80 | 39,139 |
| 9/1/2026 | $45.40 | $45.75 | $45.12 | $45.60 | 82,605 |
| 8/31/2026 | $44.75 | $44.99 | $44.40 | $44.76 | 96,187 |
| 8/28/2026 | $44.06 | $44.14 | $43.70 | $44.06 | 56,787 |
| 8/27/2026 | $43.35 | $44.15 | $43.35 | $43.98 | 63,143 |
| 8/26/2026 | $43.20 | $43.85 | $42.83 | $43.31 | 136,195 |
| 8/25/2026 | $43.89 | $43.89 | $43.20 | $43.24 | 139,857 |
| 8/24/2026 | $44.71 | $44.71 | $44.11 | $44.25 | 95,317 |
| 8/21/2026 | $44.56 | $44.75 | $44.30 | $44.56 | 77,400 |
| 8/20/2026 | $44.55 | $44.75 | $44.27 | $44.50 | 129,899 |
| 8/19/2026 | $46.52 | $47.10 | $46.50 | $46.88 | 257,700 |
| 8/18/2026 | $46.41 | $46.70 | $46.24 | $46.51 | 188,200 |
| 8/17/2026 | $45.94 | $46.46 | $45.64 | $46.44 | 270,129 |
| 8/14/2026 | $45.51 | $45.87 | $45.30 | $45.68 | 133,631 |
| 8/13/2026 | $45.52 | $45.78 | $45.17 | $45.61 | 192,727 |
| 8/12/2026 | $45.81 | $45.96 | $45.55 | $45.66 | 251,333 |
| 8/11/2026 | $45.82 | $45.82 | $45.53 | $45.62 | 344,118 |
| 8/10/2026 | $45.65 | $45.99 | $45.35 | $45.70 | 616,254 |
| 8/7/2026 | $45.15 | $45.25 | $44.88 | $45.05 | 83,647 |
| 8/6/2026 | $44.75 | $45.00 | $44.68 | $44.96 | 55,393 |
| 8/5/2026 | $44.71 | $44.80 | $44.44 | $44.51 | 75,131 |
| 8/4/2026 | $44.80 | $45.00 | $44.35 | $44.44 | 86,602 |
| 8/3/2026 | $44.85 | $45.10 | $44.77 | $44.96 | 44,657 |
| 7/31/2026 | $44.83 | $45.20 | $44.83 | $45.09 | 29,700 |
| 7/30/2026 | $44.70 | $45.41 | $44.51 | $44.92 | 322,903 |
| 7/29/2026 | $44.99 | $45.38 | $44.85 | $44.94 | 356,400 |
| 7/28/2026 | $44.79 | $45.00 | $44.45 | $44.51 | 316,353 |
| 7/27/2026 | $44.27 | $45.09 | $44.27 | $44.84 | 563,868 |
| 7/24/2026 | $45.49 | $45.49 | $45.00 | $45.24 | 305,332 |
| 7/23/2026 | $45.48 | $45.65 | $45.05 | $45.07 | 1.07M |
| 7/22/2026 | $44.82 | $45.45 | $44.82 | $44.96 | 671,700 |
| 7/21/2026 | $48.19 | $48.19 | $46.79 | $47.07 | 1.26M |
| 7/20/2026 | $47.43 | $47.43 | $46.51 | $46.84 | 2.23M |
| 7/17/2026 | $47.09 | $47.09 | $46.43 | $46.80 | 613,669 |
| 7/16/2026 | $46.02 | $46.96 | $46.02 | $46.40 | 295,604 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
