United States Oil Fund LP

67.96
-4.29 (-5.94%)
At close: Apr 04, 2025, 3:59 PM
67.57
-0.57%
After-hours: Apr 04, 2025, 05:58 PM EDT

Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 66.90 68.42 65.50 67.92 -4.33 -5.99% 9,255,057
Apr 3, 2025 72.16 72.70 71.44 72.25 -5.49 -7.06% 6,279,831
Apr 2, 2025 76.72 77.86 76.69 77.74 0.66 0.86% 2,808,400
Apr 1, 2025 77.60 78.01 76.88 77.08 -0.25 -0.32% 2,753,906
Mar 31, 2025 75.52 77.72 75.28 77.33 2.56 3.42% 3,147,400
Mar 28, 2025 75.52 75.54 74.54 74.77 -0.71 -0.94% 2,430,345
Mar 27, 2025 75.26 75.68 74.78 75.48 0.06 0.08% 1,590,800
Mar 26, 2025 75.34 75.94 75.13 75.42 0.60 0.80% 2,473,400
Mar 25, 2025 75.23 75.36 74.12 74.82 -0.06 -0.08% 1,922,932
Mar 24, 2025 74.13 74.97 73.94 74.88 1.09 1.48% 2,755,331
Mar 21, 2025 73.39 73.96 73.14 73.79 0.06 0.08% 1,529,052
Mar 20, 2025 72.23 73.80 72.04 73.73 1.31 1.81% 2,523,115
Mar 19, 2025 72.08 72.88 71.93 72.42 0.21 0.29% 1,747,436
Mar 18, 2025 73.39 73.49 71.97 72.21 -0.50 -0.69% 2,739,000
Mar 17, 2025 72.98 73.17 72.43 72.71 0.43 0.59% 2,873,700
Mar 14, 2025 71.89 72.43 71.65 72.28 0.66 0.92% 2,054,600
Mar 13, 2025 72.08 72.44 71.41 71.62 -1.18 -1.62% 3,119,100
Mar 12, 2025 72.32 72.97 72.04 72.80 1.35 1.89% 2,389,100
Mar 11, 2025 71.80 72.17 70.98 71.45 0.56 0.79% 1,876,200
Mar 10, 2025 72.06 72.25 70.74 70.89 -1.20 -1.66% 1,777,110
Mar 7, 2025 72.74 73.31 71.77 72.09 0.96 1.35% 4,195,700
Mar 6, 2025 71.37 72.02 70.49 71.13 -0.29 -0.41% 3,038,746
Mar 5, 2025 71.40 71.49 70.09 71.42 -1.89 -2.58% 3,811,020
Mar 4, 2025 72.75 73.61 71.71 73.31 -0.01 -0.01% 2,030,600
Mar 3, 2025 75.33 75.56 72.93 73.32 -1.90 -2.53% 3,996,346
Feb 28, 2025 74.58 75.47 74.25 75.22 -0.06 -0.08% 2,351,666
Feb 27, 2025 75.02 75.79 74.69 75.28 1.43 1.94% 2,641,905
Feb 26, 2025 73.91 74.27 73.41 73.85 -0.28 -0.38% 3,229,404
Feb 25, 2025 75.60 75.61 73.74 74.13 -1.84 -2.42% 2,386,629
Feb 24, 2025 75.71 76.14 75.45 75.97 0.62 0.82% 2,930,818
Feb 21, 2025 76.70 76.85 75.34 75.35 -2.41 -3.10% 2,749,138
Feb 20, 2025 77.92 78.47 77.62 77.76 0.31 0.40% 1,627,000
Feb 19, 2025 78.06 78.20 77.23 77.45 0.49 0.64% 1,554,217
Feb 18, 2025 76.69 77.11 76.35 76.96 1.14 1.50% 2,324,908
Feb 14, 2025 76.58 76.74 75.63 75.82 -0.57 -0.75% 2,426,000
Feb 13, 2025 75.68 76.47 75.58 76.39 0.07 0.09% 1,897,100
Feb 12, 2025 77.15 77.46 76.29 76.32 -1.95 -2.49% 4,918,700
Feb 11, 2025 78.37 78.49 77.87 78.27 0.87 1.12% 2,284,120
Feb 10, 2025 76.94 77.51 76.61 77.40 1.54 2.03% 2,814,500
Feb 7, 2025 76.22 76.29 75.46 75.86 0.41 0.54% 2,013,935
Feb 6, 2025 76.36 76.73 75.27 75.45 -0.64 -0.84% 2,168,400
Feb 5, 2025 76.57 77.00 75.83 76.09 -1.42 -1.83% 1,985,220
Feb 4, 2025 75.70 78.30 75.60 77.51 -0.31 -0.40% 6,136,900
Feb 3, 2025 78.42 78.77 76.94 77.82 -0.20 -0.26% 4,200,200
Jan 31, 2025 77.60 78.26 76.76 78.02 0.27 0.35% 3,539,800
Jan 30, 2025 77.77 78.77 77.46 77.75 -0.03 -0.04% 2,238,600
Jan 29, 2025 78.02 78.65 77.18 77.78 -1.08 -1.37% 1,670,500
Jan 28, 2025 78.87 78.95 77.81 78.86 0.93 1.19% 1,592,341
Jan 27, 2025 79.28 79.54 77.23 77.93 -1.67 -2.10% 1,954,800
Jan 24, 2025 80.07 80.22 79.02 79.60 0.39 0.49% 1,922,767