United States Oil Fund (USO)

78.14Last Price

+0.39 (0.50%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	77.77	78.77	77.46	77.75	2,234,124	77.75
1/29/2025	78.02	78.65	77.18	77.78	1,667,690	77.78
1/28/2025	78.87	78.95	77.81	78.86	1,592,253	78.86
1/27/2025	79.28	79.54	77.23	77.93	1,954,035	77.93
1/24/2025	80.07	80.22	79.02	79.60	1,922,767	79.60
1/23/2025	80.56	81.04	79.16	79.21	3,801,804	79.21
1/22/2025	80.72	81.21	80.32	80.43	2,794,748	80.43
1/21/2025	80.62	81.34	80.45	81.11	2,405,008	81.11
1/17/2025	82.52	83.00	82.23	82.52	2,297,614	82.52
1/16/2025	83.49	83.60	81.99	82.94	3,600,611	82.94
1/15/2025	82.28	84.58	82.28	84.34	4,887,091	84.34
1/14/2025	81.90	82.08	81.21	81.67	4,678,967	81.67
1/13/2025	81.51	82.82	81.37	82.23	5,058,022	82.23
1/10/2025	81.54	81.81	79.37	80.64	5,048,715	80.64
1/08/2025	78.35	78.46	77.06	77.30	3,259,106	77.30
1/07/2025	78.13	78.44	77.70	78.17	3,906,168	78.17
1/06/2025	78.43	78.90	77.06	77.30	2,137,840	77.30
1/03/2025	77.41	78.22	77.26	77.92	1,877,695	77.92
1/02/2025	76.84	77.56	76.84	76.93	3,269,442	76.93
12/31/2024	74.82	0.00	75.55	75.55	0	75.55
12/30/2024	74.86	75.27	74.45	74.82	1,618,456	74.82
12/27/2024	74.10	74.40	73.69	73.85	1,461,964	73.85
12/26/2024	74.26	74.38	72.90	73.13	1,808,579	73.13
12/24/2024	73.70	74.03	73.45	73.65	1,011,796	73.65
12/23/2024	72.91	73.07	72.10	73.06	1,894,441	73.06
12/20/2024	72.27	73.41	71.96	73.10	1,599,767	73.10
12/19/2024	73.93	74.11	72.61	72.63	1,995,485	72.63
12/18/2024	73.67	74.38	72.92	72.94	2,337,521	72.94
12/17/2024	72.96	73.35	72.31	73.30	2,131,774	73.30
12/16/2024	74.15	74.30	73.61	73.70	1,947,949	73.70
12/13/2024	73.62	74.50	73.55	74.21	3,040,816	74.21
12/12/2024	72.90	73.58	72.19	73.21	2,825,330	73.21
12/11/2024	72.58	73.59	72.15	73.33	3,060,968	73.33
12/10/2024	71.54	72.13	71.32	71.40	2,652,863	71.40
12/09/2024	71.23	71.97	71.16	71.17	2,060,383	71.17
12/06/2024	70.62	70.71	69.99	70.24	3,083,839	70.24
12/05/2024	71.95	72.17	71.22	71.47	1,522,874	71.47
12/04/2024	73.41	73.45	71.52	71.88	2,782,072	71.88
12/03/2024	72.16	73.32	71.80	73.04	3,195,852	73.04
12/02/2024	71.87	71.95	70.70	71.04	3,551,164	71.04
11/29/2024	72.32	72.74	71.51	71.61	1,757,581	71.61
11/27/2024	71.63	72.30	71.16	71.72	1,575,912	71.72
11/26/2024	72.52	73.34	71.01	71.61	2,879,202	71.61
11/25/2024	72.94	73.44	71.73	72.10	3,277,907	72.10
11/22/2024	73.10	74.58	72.94	74.25	2,573,797	74.25
11/21/2024	73.13	73.26	72.39	73.20	1,847,374	73.20
11/20/2024	72.84	72.84	71.60	72.02	1,357,915	72.02
11/19/2024	72.40	72.71	71.40	72.31	3,952,896	72.31
11/18/2024	70.93	72.31	70.90	72.07	3,111,977	72.07
11/15/2024	70.87	71.35	69.56	69.75	3,629,411	69.75
11/14/2024	72.06	72.09	70.82	71.29	2,088,215	71.29
11/13/2024	70.33	71.50	69.60	70.73	3,436,882	70.73
11/12/2024	71.78	71.85	70.50	70.69	1,904,858	70.69
11/11/2024	71.21	71.45	70.64	70.94	3,269,374	70.94
11/08/2024	73.84	73.94	72.66	73.13	2,984,658	73.13
11/07/2024	74.01	75.56	73.51	74.66	3,132,774	74.66
11/06/2024	73.23	75.32	73.23	74.54	4,175,797	74.54
11/05/2024	74.92	75.34	74.05	74.73	2,831,624	74.73
11/04/2024	73.86	74.43	73.28	74.29	3,224,350	74.29
11/01/2024	73.63	73.80	71.95	72.02	4,533,444	72.02