Historical Data: USO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 81.49 | 81.92 | 80.50 | 80.90 | 5918668.0 | 0.06% |
| >>> | 2026-02-20 | 80.54 | 81.24 | 80.17 | 80.85 | 9408800.0 | -0.42% |
| >>> | 2026-02-19 | 80.43 | 81.27 | 79.69 | 81.19 | 11768000.0 | 2.25% |
| >>> | 2026-02-18 | 77.92 | 79.63 | 77.85 | 79.40 | 10251400.0 | 4.85% |
| >>> | 2026-02-17 | 76.21 | 76.48 | 75.18 | 75.73 | 9329600.0 | -0.64% |
| >>> | 2026-02-13 | 76.12 | 76.72 | 75.66 | 76.22 | 6172200.0 | -0.21% |
| >>> | 2026-02-12 | 78.00 | 78.07 | 75.71 | 76.38 | 7442600.0 | -3.18% |
| >>> | 2026-02-11 | 79.68 | 79.83 | 78.24 | 78.89 | 10313100.0 | 1.1% |
| >>> | 2026-02-10 | 78.30 | 78.44 | 77.28 | 78.03 | 6542000.0 | 0.01% |
| >>> | 2026-02-09 | 76.83 | 78.63 | 76.79 | 78.02 | 3201100.0 | 1.34% |
| >>> | 2026-02-06 | 76.24 | 77.99 | 76.17 | 76.99 | 6661500.0 | 0.39% |
| >>> | 2026-02-05 | 76.86 | 77.31 | 75.88 | 76.69 | 5989500.0 | -1.53% |
| >>> | 2026-02-04 | 76.52 | 79.37 | 76.20 | 77.88 | 17514900.0 | 0.53% |
| >>> | 2026-02-03 | 75.85 | 77.64 | 75.64 | 77.47 | 10887400.0 | 2.84% |
| >>> | 2026-02-02 | 75.50 | 75.67 | 74.46 | 75.33 | 8544400.0 | -5.27% |
| >>> | 2026-01-30 | 79.44 | 79.95 | 77.65 | 79.52 | 11586200.0 | 0.48% |
| >>> | 2026-01-29 | 80.11 | 80.38 | 78.17 | 79.14 | 13188800.0 | 3.29% |
| >>> | 2026-01-28 | 76.26 | 76.74 | 75.63 | 76.62 | 6508700.0 | 1.27% |
| >>> | 2026-01-27 | 73.95 | 75.71 | 73.69 | 75.66 | 6164600.0 | 2.97% |
| >>> | 2026-01-26 | 73.36 | 73.77 | 72.94 | 73.48 | 4486300.0 | -0.64% |
| >>> | 2026-01-23 | 73.76 | 74.05 | 73.38 | 73.95 | 5427600.0 | 2.97% |
| >>> | 2026-01-22 | 72.43 | 72.50 | 71.27 | 71.82 | 4973400.0 | -2.07% |
| >>> | 2026-01-21 | 72.84 | 73.46 | 72.60 | 73.34 | 4291300.0 | 2.06% |
| >>> | 2026-01-20 | 72.80 | 73.13 | 71.71 | 71.86 | 7577200.0 | 0.29% |
| >>> | 2026-01-16 | 72.30 | 72.52 | 71.57 | 71.65 | 4492100.0 | 0.73% |
| >>> | 2026-01-15 | 71.60 | 71.71 | 71.00 | 71.13 | 4748400.0 | -2.04% |
| >>> | 2026-01-14 | 74.26 | 75.16 | 71.41 | 72.61 | 17618100.0 | -1.18% |
| >>> | 2026-01-13 | 72.78 | 73.94 | 72.75 | 73.48 | 10694200.0 | 2.55% |
| >>> | 2026-01-12 | 70.96 | 72.00 | 70.47 | 71.65 | 5703400.0 | 1.23% |
| >>> | 2026-01-09 | 70.88 | 71.94 | 70.77 | 70.78 | 5925100.0 | 0.34% |
| >>> | 2026-01-08 | 68.79 | 70.65 | 68.39 | 70.54 | 6558600.0 | 4.06% |
| >>> | 2026-01-07 | 68.24 | 68.31 | 67.35 | 67.79 | 5317500.0 | -1.05% |
| >>> | 2026-01-06 | 70.60 | 70.74 | 68.46 | 68.51 | 5432900.0 | -2.44% |
| >>> | 2026-01-05 | 69.73 | 70.40 | 69.23 | 70.22 | 4987100.0 | 1.83% |
| >>> | 2026-01-02 | 68.43 | 69.15 | 68.15 | 68.96 | 5012300.0 | -0.29% |
| >>> | 2025-12-31 | 70.20 | 70.26 | 68.85 | 69.16 | 2218700.0 | -0.83% |
| >>> | 2025-12-30 | 70.28 | 70.33 | 69.65 | 69.74 | 2324200.0 | 0.19% |
| >>> | 2025-12-29 | 69.85 | 70.13 | 69.57 | 69.61 | 2758000.0 | 1.65% |
| >>> | 2025-12-26 | 69.66 | 69.76 | 68.18 | 68.48 | 4224500.0 | -2.45% |
| >>> | 2025-12-24 | 70.47 | 70.58 | 69.94 | 70.20 | 1596400.0 | -0.14% |
| >>> | 2025-12-23 | 69.62 | 70.36 | 69.45 | 70.30 | 3517300.0 | 0.82% |
| >>> | 2025-12-22 | 69.56 | 69.85 | 69.22 | 69.73 | 4491500.0 | 2.5% |
| >>> | 2025-12-19 | 67.74 | 68.20 | 67.44 | 68.03 | 4003300.0 | 1.25% |
| >>> | 2025-12-18 | 67.77 | 67.94 | 67.10 | 67.19 | 4713800.0 | -1.16% |
| >>> | 2025-12-17 | 67.22 | 68.06 | 66.83 | 67.98 | 7398000.0 | 2.74% |
| >>> | 2025-12-16 | 66.75 | 66.78 | 65.99 | 66.17 | 6816100.0 | -2.53% |
| >>> | 2025-12-15 | 68.49 | 68.53 | 67.61 | 67.89 | 6298800.0 | -1.34% |
| >>> | 2025-12-12 | 68.87 | 69.13 | 68.47 | 68.81 | 5306000.0 | -0.64% |
| >>> | 2025-12-11 | 68.59 | 69.29 | 68.31 | 69.25 | 8487500.0 | -1.83% |
| >>> | 2025-12-10 | 69.43 | 70.70 | 69.13 | 70.54 | 8096000.0 | 0.97% |
| >>> | 2025-12-09 | 70.38 | 70.42 | 69.66 | 69.86 | 3111300.0 | -0.89% |
| >>> | 2025-12-08 | 70.82 | 71.18 | 70.27 | 70.49 | 3073400.0 | -1.99% |
| >>> | 2025-12-05 | 71.33 | 72.34 | 71.31 | 71.92 | 4323600.0 | 0.74% |
| >>> | 2025-12-04 | 70.65 | 71.76 | 70.35 | 71.39 | 3957500.0 | 1.03% |
| >>> | 2025-12-03 | 70.75 | 71.30 | 70.37 | 70.66 | 3173600.0 | 0.66% |
| >>> | 2025-12-02 | 70.54 | 71.04 | 69.72 | 70.20 | 6339600.0 | -1.21% |
| >>> | 2025-12-01 | 70.61 | 71.33 | 70.61 | 71.06 | 4462800.0 | -0.01% |
| >>> | 2025-11-28 | 70.44 | 71.30 | 70.44 | 71.07 | 3363800.0 | 1.47% |
| >>> | 2025-11-26 | 69.07 | 70.19 | 69.05 | 70.04 | 3201800.0 | 1.14% |
| >>> | 2025-11-25 | 68.95 | 69.49 | 68.26 | 69.25 | 5888800.0 | -1.66% |
| >>> | 2025-11-24 | 69.27 | 70.59 | 68.85 | 70.42 | 4551300.0 | 1.62% |
| >>> | 2025-11-21 | 69.27 | 69.53 | 68.58 | 69.30 | 7120500.0 | -1.21% |
| >>> | 2025-11-20 | 71.27 | 71.79 | 70.02 | 70.15 | 5542200.0 | -1.03% |
| >>> | 2025-11-19 | 70.48 | 70.91 | 70.11 | 70.88 | 4790200.0 | -2.23% |
| >>> | 2025-11-18 | 71.32 | 72.68 | 70.91 | 72.50 | 5343000.0 | 1.68% |
| >>> | 2025-11-17 | 71.60 | 71.78 | 71.29 | 71.30 | 3647400.0 | -0.11% |
| >>> | 2025-11-14 | 71.32 | 71.96 | 71.13 | 71.38 | 4159900.0 | 2.19% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice