Live Chat

Trade Oil - United States Fund USO

USO live chart

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:0076777879808182

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Jan 6, 2025 80.42 2.18 2.78% 78.24 81.55 76.8
Dec 30, 2024 77.64 3.03 4.06% 74.61 77.99 74.21
Dec 23, 2024 73.62 0.93 1.29% 72.68 74.18 71.86
Dec 16, 2024 72.87 -0.95 -1.29% 73.82 74.16 71.71
Dec 9, 2024 73.99 2.9 4.09% 71.08 74.28 70.92
Dec 2, 2024 70.01 -1.66 -2.32% 71.67 73.21 69.77
Nov 25, 2024 71.39 -1.32 -1.81% 72.7 73.22 70.77
Nov 18, 2024 74.01 3.28 4.63% 70.73 74.37 70.67
Nov 11, 2024 69.55 -1.39 -1.95% 70.93 71.86 69.32
Nov 4, 2024 72.92 -0.75 -1.02% 73.67 75.3 72.42
Oct 28, 2024 71.78 2.29 3.31% 69.48 73.56 68.92
Oct 21, 2024 74 1.84 2.56% 72.15 74.41 71.48
Oct 14, 2024 71.15 -4.69 -6.19% 75.84 76.41 70.35
Oct 7, 2024 76.95 -0.21 -0.26% 77.15 79.06 73.18
Sep 30, 2024 76.08 6.28 9.01% 69.79 77.16 69.05
Sep 23, 2024 70.07 -2.54 -3.49% 72.6 73.57 68.37
Sep 16, 2024 72.7 2.17 3.07% 70.53 72.98 69.89
Sep 9, 2024 69.63 1.42 2.08% 68.21 70.7 65.8
Sep 2, 2024 68.71 -3.03 -4.22% 71.73 71.75 67.69
Aug 26, 2024 74.13 -3.77 -4.83% 77.89 78.08 73.89
Aug 19, 2024 75.32 -0.69 -0.9% 76 76.14 71.79
Aug 12, 2024 76.06 -0.91 -1.19% 76.97 78.95 75.45
Aug 5, 2024 76 4.32 6.04% 71.67 76.12 71.51
Jul 29, 2024 73.13 -3.32 -4.34% 76.44 77.67 72.19
Jul 22, 2024 75.9 -1.05 -1.37% 76.95 77.54 75.31
Jul 15, 2024 77.79 -2.2 -2.76% 79.99 80.85 77.62
Jul 8, 2024 79.96 -0.35 -0.43% 80.3 81.05 78.93
Jul 1, 2024 81.04 1.05 1.31% 79.99 82.34 79.57
Jun 24, 2024 79.35 0.96 1.23% 78.38 79.81 78.03
Jun 17, 2024 78.44 2.04 2.68% 76.39 79.54 76.32
Jun 10, 2024 75.86 2.34 3.18% 73.52 76.69 73.33
Jun 3, 2024 72.81 -0.8 -1.09% 73.61 73.69 70.17
May 27, 2024 74.57 -1.96 -2.55% 76.52 77.54 74.11
May 20, 2024 75.1 -1.25 -1.63% 76.34 77.32 73.81
May 13, 2024 76.75 1.23 1.62% 75.52 76.88 73.66
May 6, 2024 75.11 -0.16 -0.22% 75.27 76.6 74.3
Apr 29, 2024 74.89 -5.07 -6.35% 79.96 80.09 74.78
Apr 22, 2024 80.12 2.51 3.23% 77.61 80.69 77.34
Apr 15, 2024 78.6 -2.11 -2.62% 80.71 81.47 77.96
Apr 8, 2024 81.29 -0.87 -1.06% 82.16 83.15 80.17
Apr 1, 2024 82.14 3.32 4.22% 78.81 83 78.55
Mar 25, 2024 78.49 1.6 2.09% 76.88 78.7 76.58
Mar 18, 2024 76.42 -0.32 -0.42% 76.74 78.52 75.9
Mar 11, 2024 76.1 3.39 4.67% 72.7 76.52 72.14
Mar 4, 2024 73.1 -2.11 -2.81% 75.21 75.49 72.76
Feb 26, 2024 74.74 3.43 4.82% 71.3 75.7 71.25
Feb 19, 2024 71.68 -1.49 -2.04% 73.17 73.83 71.45
Feb 12, 2024 73.19 1.81 2.55% 71.37 73.41 71.15
Feb 5, 2024 71.44 3.98 5.89% 67.46 72.05 66.62
Jan 29, 2024 67.29 -4.9 -6.79% 72.19 72.87 66.98
Jan 22, 2024 72.89 4.21 6.14% 68.67 72.96 68.5
Jan 15, 2024 68.58 0.78 1.15% 67.8 69.5 66.08
Jan 8, 2024 67.86 2.01 3.05% 65.85 69.59 65.33
Jan 1, 2024 68.82 1.68 2.51% 67.13 69.1 65.26
Dec 25, 2023 66.46 -3.79 -5.39% 70.24 70.88 66.43
Dec 18, 2023 68.42 -0.47 -0.69% 68.89 70.09 67.34
Dec 11, 2023 66.96 0.78 1.19% 66.17 67.59 63.64
Dec 4, 2023 66.33 -2.11 -3.07% 68.43 69.55 64.15
Nov 27, 2023 69.06 -0.96 -1.36% 70.01 73.97 68.82
Nov 20, 2023 70.6 -1.22 -1.7% 71.82 72.84 68.38
Nov 13, 2023 70.52 -1.1 -1.53% 71.61 73.82 67.23
Nov 6, 2023 71.58 -4.08 -5.39% 75.65 75.85 69.44
Oct 30, 2023 74.67 -2.35 -3.06% 77.02 77.34 73.93
Oct 23, 2023 78.11 -1.69 -2.12% 79.8 80.02 75.3
Oct 16, 2023 80.48 2.07 2.65% 78.4 81.72 77.16
Oct 9, 2023 78.77 2.31 3.03% 76.45 78.94 74.38
Oct 2, 2023 73.92 -6.99 -8.63% 80.9 81.02 73.11
Sep 25, 2023 80.63 0.31 0.38% 80.32 83.03 79.41
Sep 18, 2023 80.4 -1.1 -1.35% 81.5 82.02 79.27
Sep 11, 2023 81.07 2.32 2.95% 78.74 81.09 77.89
Sep 4, 2023 78.05 0.21 0.28% 77.83 78.53 77.15
Aug 28, 2023 76.69 4.53 6.27% 72.16 76.7 71.56
Aug 21, 2023 72.24 -0.97 -1.33% 73.21 73.29 70.2
Aug 14, 2023 72.59 -0.93 -1.27% 73.52 73.99 71.07
Aug 7, 2023 74 0.65 0.89% 73.34 75.12 71.81
Jul 31, 2023 73.58 1.1 1.53% 72.47 74.07 70.65
Jul 24, 2023 71.87 2.57 3.72% 69.29 72.02 69.07
Jul 17, 2023 68.8 2.03 3.05% 66.76 69.09 66.31
Jul 10, 2023 67.25 1.79 2.75% 65.45 68.88 64.96
Jul 3, 2023 65.63 2 3.15% 63.62 65.85 62.84
Jun 26, 2023 63.39 1.46 2.35% 61.93 63.78 60.35
Jun 19, 2023 62.25 -1.15 -1.8% 63.39 64.89 60.77
Jun 12, 2023 64.13 3.26 5.37% 60.86 64.34 59.83
Jun 5, 2023 62.74 -1.9 -2.94% 64.64 65 61.63
May 29, 2023 63.96 1.59 2.54% 62.37 64.17 60.43
May 22, 2023 64.64 1.32 2.08% 63.32 66.03 63.02
May 15, 2023 63.72 1.25 2% 62.47 64.79 62.17
May 8, 2023 61.86 -2.77 -4.28% 64.62 64.94 61.75
May 1, 2023 62.83 -3.33 -5.04% 66.16 66.6 59.58
Apr 24, 2023 67.29 -0.77 -1.14% 68.06 69.38 64.94
Apr 17, 2023 68.14 -3.35 -4.69% 71.49 71.71 67.3
Apr 10, 2023 71.92 1.79 2.56% 70.12 72.5 69.46
Apr 3, 2023 70.14 0.43 0.63% 69.7 70.98 69.42
Mar 27, 2023 66.29 4.3 6.93% 61.99 66.36 61.66
Mar 20, 2023 60.86 2.1 3.57% 58.76 62.88 57.91
Mar 13, 2023 58.52 -5.83 -9.06% 64.35 66.68 57.71
Mar 6, 2023 66.99 -2.2 -3.17% 69.18 70.38 66.03
Feb 27, 2023 69.67 3.29 4.95% 66.38 69.74 65.59
Feb 20, 2023 66.97 -0.38 -0.57% 67.35 67.67 64.74
Feb 13, 2023 66.86 -2.3 -3.33% 69.16 70.28 65.87
Feb 6, 2023 69.7 4.7 7.23% 65 69.74 63.52
Jan 30, 2023 64.25 -4.29 -6.25% 68.53 69.77 64.2
Jan 23, 2023 69.32 -2.22 -3.09% 71.53 72.1 69.06
Jan 16, 2023 71.37 0.59 0.83% 70.78 71.89 69.17
Jan 9, 2023 69.93 3.6 5.42% 66.33 69.94 65.08
Jan 2, 2023 64.68 -3.72 -5.44% 68.4 69.52 63.78
Dec 26, 2022 69.98 0.56 0.8% 69.42 70.4 67.24
Dec 19, 2022 69.14 3.37 5.13% 65.76 69.41 64.67
Dec 12, 2022 64.76 1.67 2.64% 63.09 67.51 63.04
Dec 5, 2022 62.72 -8.82 -12.32% 71.53 71.64 61.69
Nov 28, 2022 69.72 4.75 7.31% 64.97 72 64.85
Nov 21, 2022 66.8 0.17 0.25% 66.63 70.61 65.22
Nov 14, 2022 68.91 -4.46 -6.07% 73.36 74.6 67.33
Nov 7, 2022 74.23 -2.48 -3.24% 76.71 77.55 71.03
Oct 31, 2022 76.62 5.5 7.73% 71.12 76.79 70.56
Oct 24, 2022 72.65 2.54 3.62% 70.11 73.94 69.63
Oct 17, 2022 70.4 -0.59 -0.84% 70.99 71.72 67.69
Oct 10, 2022 69.97 -5.05 -6.72% 75.01 75.96 69.05
Oct 3, 2022 74.96 6.5 9.51% 68.45 75.68 66.84
Sep 26, 2022 65.12 -0.05 -0.08% 65.17 67.61 63.01
Sep 19, 2022 65.19 -2.33 -3.44% 67.51 70.67 64.54
Sep 12, 2022 69.76 -2.31 -3.21% 72.07 73.55 69.19
Sep 5, 2022 70.94 -1.33 -1.83% 72.26 72.31 67.15
Aug 29, 2022 71.26 -5.34 -6.98% 76.6 78.8 70.64
Aug 22, 2022 75.7 3.4 4.7% 72.3 78.21 71.3
Aug 15, 2022 73.86 2.56 3.59% 71.3 75.21 70.51
Aug 8, 2022 74.8 3.45 4.85% 71.34 76.79 71.29
Aug 1, 2022 71.41 -3.05 -4.1% 74.46 77.24 70.3
Jul 25, 2022 77.86 2.28 3.01% 75.58 80.32 74.76
Jul 18, 2022 74.39 -2.65 -3.43% 77.03 78.1 74.27
Jul 11, 2022 73.59 -3.91 -5.05% 77.5 78.74 69.34
Jul 4, 2022 78.48 0.16 0.2% 78.32 78.84 71.31
Jun 27, 2022 81.48 0.4 0.49% 81.08 86.22 79.77
Jun 20, 2022 81.04 -3.31 -3.93% 84.35 85.11 78.4
Jun 13, 2022 83.23 -5.88 -6.6% 89.11 91.7 81.76
Jun 6, 2022 89.98 1 1.12% 88.98 92.02 87.66
May 30, 2022 89.32 1.37 1.56% 87.94 89.37 84.5
May 23, 2022 85.25 4.04 4.98% 81.2 85.33 80.71
May 16, 2022 81.48 0.71 0.87% 80.77 83.45 78.29
May 9, 2022 81.09 1.32 1.66% 79.76 81.24 74.06
May 2, 2022 81.96 6.84 9.11% 75.11 82.23 74.7
Apr 25, 2022 76.97 4.57 6.32% 72.39 79.5 71.81
Apr 18, 2022 76.17 -4.49 -5.57% 80.66 81.53 75.38
Apr 11, 2022 79.44 7.92 11.07% 71.52 80.27 71.15
Apr 4, 2022 73.96 -2.25 -2.96% 76.21 77.54 70.94
Mar 28, 2022 74.17 -2.38 -3.1% 76.54 78.69 71.41
Mar 21, 2022 80.69 3.4 4.41% 77.28 82.47 77.23
Mar 14, 2022 74.66 1.2 1.64% 73.45 74.97 67.71
Mar 7, 2022 76.34 -3.37 -4.23% 79.71 87.8 72.96
Feb 28, 2022 79.52 12.2 18.13% 67.31 79.98 66.8
Feb 21, 2022 65.72 -0.99 -1.47% 66.7 70.15 64.4
Feb 14, 2022 64.73 -0.26 -0.41% 64.99 66.87 62.89
Feb 7, 2022 65.75 1.06 1.63% 64.69 66.32 62.83
Jan 31, 2022 64.84 2.66 4.27% 62.18 65.34 61.35
Jan 24, 2022 61.96 2.1 3.52% 59.85 62.99 58.8
Jan 17, 2022 60.79 0.33 0.56% 60.45 62.16 60.09
Jan 10, 2022 59.94 3.28 5.78% 56.66 59.97 55.82
Jan 3, 2022 56.66 2.64 4.9% 54.01 57.3 53.96
Dec 27, 2021 54.34 1.32 2.48% 53.02 55.73 52.79
Dec 20, 2021 53.11 4.13 8.43% 48.98 53.23 47.96
Dec 13, 2021 50.8 -0.8 -1.54% 51.59 52.45 50.24
Dec 6, 2021 52.06 2.96 6.02% 49.1 52.64 48.76
Nov 29, 2021 48.01 -3.93 -7.55% 51.93 52.15 46.15
Nov 22, 2021 49.51 -4.54 -8.4% 54.05 56.37 48.53
Nov 15, 2021 53.78 -1.62 -2.93% 55.4 56.49 53
Nov 8, 2021 55.98 -0.68 -1.21% 56.66 58.02 55.64
Nov 1, 2021 56.56 -1.36 -2.35% 57.92 58.04 54.51
Oct 25, 2021 57.12 -1.23 -2.1% 58.34 58.68 56.38
Oct 18, 2021 58.02 0.24 0.41% 57.78 58.19 56.32
Oct 11, 2021 57.17 0.78 1.38% 56.39 57.44 55.38
Oct 4, 2021 55.45 1.3 2.4% 54.15 56.03 53.73
Sep 27, 2021 53.2 0.31 0.58% 52.89 53.51 51.38
Sep 20, 2021 51.83 2.29 4.64% 49.53 51.99 48.74
Sep 13, 2021 50.33 0.92 1.86% 49.41 51.07 49.04
Sep 6, 2021 48.83 0.8 1.68% 48.02 49.02 47.45
Aug 30, 2021 48.72 0.6 1.24% 48.12 49.51 47.19
Aug 23, 2021 48.15 2.75 6.08% 45.39 48.28 45.33
Aug 16, 2021 43.43 -2.93 -6.3% 46.35 47.26 43.42
Aug 9, 2021 47.41 0.93 2.02% 46.47 48.35 45.85
Aug 2, 2021 47.55 -2.82 -5.58% 50.36 50.43 47.17
Jul 26, 2021 50.65 1.25 2.53% 49.4 51.02 49
Jul 19, 2021 49.47 1.93 4.08% 47.53 49.52 45.03
Jul 12, 2021 49.12 -0.83 -1.65% 49.94 51.26 48.36
Jul 5, 2021 50.42 -0.12 -0.24% 50.54 50.68 48.22
Jun 28, 2021 50.91 0.86 1.73% 50.04 51.4 49.38
Jun 21, 2021 50.25 1.85 3.84% 48.39 50.33 48.32
Jun 14, 2021 48.37 -0.04 -0.07% 48.4 49.45 47.33
Jun 7, 2021 48.06 0.96 2.03% 47.1 48.24 46.79
May 31, 2021 47.28 0.63 1.35% 46.65 47.48 45.99
May 24, 2021 45.42 1.17 2.66% 44.24 45.93 44.1
May 17, 2021 43.7 -1.22 -2.72% 44.92 45.4 42.31
May 10, 2021 44.71 -0.18 -0.38% 44.88 45.69 43.34
May 3, 2021 44.43 0.82 1.88% 43.61 45.54 43.54
Apr 26, 2021 43.27 1.49 3.56% 41.78 44.6 41.74
Apr 19, 2021 42.45 -0.8 -1.85% 43.25 43.48 41.6
Apr 12, 2021 43.17 1.87 4.52% 41.3 43.44 40.76
Apr 5, 2021 40.65 -0.57 -1.36% 41.21 41.67 39.52
Mar 29, 2021 41.85 0.71 1.72% 41.14 42.17 40.21
Mar 22, 2021 41.54 -0.53 -1.24% 42.06 42.17 39.25
Mar 15, 2021 41.78 -2.11 -4.81% 43.89 44.34 39.71

Latest news

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

0.49

Spread (%)

0.6093 %

Leverage

1:10

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

81.36

Previous Close

77.06

52 Week High/Low

65.8 - 83.15

Market cap

1032855482.00

50 Day Moving Average

73.0102

200 Day Moving Average

75.356

Learn more about this instrument

Oil - United States Fund United States Oil Fund LP
USO invests primarily in futures contracts for light, sweet crude oil, other types of crude oil, diesel-heating oil, gasoline, natural gas, and other petroleum-based fuels.

Related Instruments

Asset
Sell
Buy
Change (%)

First Trust Global Commod Strat ETF

24.6558

24.8243

2.53%

Invesco

16.33

16.43

-4.34%

Dell

114.76

114.82

-3.90%

Mckesson

581.67

581.81

-1.47%

View all instruments
Trustpilot
Live Chat