NYSE:USO
United States Oil Fund, LP ETF Price (Quote)
$75.93
-2.45 (-3.13%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.77 | $83.41 | Wednesday, 1st May 2024 USO stock ended at $75.93. This is 3.13% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.44% from a day low at $75.77 to a day high of $78.38. |
| 90 days | $66.85 | $83.41 | |
| 52 weeks | $59.78 | $83.41 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $77.37 | $78.38 | $75.77 | $75.93 | 5 931 303 |
| Apr 30, 2024 | $78.93 | $79.21 | $77.79 | $78.38 | 3 797 370 |
| Apr 29, 2024 | $80.07 | $80.33 | $79.17 | $79.50 | 3 923 712 |
| Apr 26, 2024 | $80.97 | $80.97 | $80.07 | $80.36 | 1 571 194 |
| Apr 25, 2024 | $79.57 | $80.49 | $78.75 | $80.44 | 2 970 991 |
| Apr 24, 2024 | $79.71 | $80.25 | $79.16 | $79.64 | 3 633 897 |
| Apr 23, 2024 | $78.25 | $80.10 | $78.16 | $79.98 | 3 340 246 |
| Apr 22, 2024 | $77.86 | $78.99 | $77.57 | $78.78 | 3 278 709 |
| Apr 19, 2024 | $78.72 | $79.53 | $78.56 | $78.85 | 7 560 295 |
| Apr 18, 2024 | $79.12 | $79.49 | $78.20 | $78.78 | 4 505 109 |
| Apr 17, 2024 | $80.28 | $80.96 | $78.69 | $78.91 | 5 728 758 |
| Apr 16, 2024 | $81.31 | $81.72 | $81.01 | $81.33 | 4 203 183 |
| Apr 15, 2024 | $81.00 | $81.70 | $80.09 | $81.65 | 9 988 335 |
| Apr 12, 2024 | $83.00 | $83.41 | $81.23 | $81.53 | 9 628 149 |
| Apr 11, 2024 | $81.67 | $81.67 | $80.79 | $81.55 | 6 153 232 |
| Apr 10, 2024 | $81.39 | $82.11 | $80.43 | $82.09 | 6 795 518 |
| Apr 09, 2024 | $82.13 | $82.25 | $80.87 | $81.15 | 3 865 695 |
| Apr 08, 2024 | $82.38 | $82.69 | $81.17 | $82.20 | 3 744 483 |
| Apr 05, 2024 | $82.58 | $83.25 | $82.13 | $82.40 | 3 825 399 |
| Apr 04, 2024 | $81.07 | $82.84 | $80.44 | $82.27 | 6 057 756 |
| Apr 03, 2024 | $81.31 | $81.82 | $81.10 | $81.25 | 3 232 937 |
| Apr 02, 2024 | $80.63 | $80.92 | $79.88 | $80.79 | 4 143 218 |
| Apr 01, 2024 | $79.08 | $80.20 | $78.80 | $79.67 | 3 937 176 |
| Mar 28, 2024 | $78.27 | $78.94 | $78.02 | $78.73 | 4 666 109 |
| Mar 27, 2024 | $76.92 | $77.54 | $76.82 | $77.51 | 2 379 103 |
