Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
USOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 69.17 | -2.58 | -3.60% | 71.65 | 71.65 | 68.9426 | 590,529 |
| May 31 2024 | 71.75 | -0.75 | -1.03% | 72.54 | 72.60 | 71.35 | 38,863 |
| May 30 2024 | 72.50 | -0.65 | -0.89% | 72.91 | 73.20 | 72.076 | 17,804 |
| May 29 2024 | 73.15 | -0.50 | -0.68% | 73.62 | 73.9961 | 73.03 | 28,742 |
| May 28 2024 | 73.65 | 1.64 | 2.28% | 72.87 | 73.8239 | 72.87 | 44,029 |
| May 24 2024 | 72.01 | 0.86 | 1.21% | 71.30 | 72.01 | 71.26 | 21,445 |
| May 23 2024 | 71.15 | -0.41 | -0.57% | 72.15 | 72.50 | 70.90 | 54,759 |
| May 22 2024 | 71.56 | -1.11 | -1.53% | 72.01 | 72.43 | 71.55 | 41,938 |
| May 21 2024 | 72.67 | -1.46 | -1.97% | 72.50 | 72.84 | 72.19 | 46,379 |
| May 20 2024 | 74.13 | -0.04 | -0.05% | 74.05 | 74.63 | 73.5374 | 52,677 |
| May 17 2024 | 74.17 | 0.66 | 0.90% | 73.50 | 74.4099 | 73.50 | 36,624 |
| May 16 2024 | 73.51 | 0.39 | 0.53% | 73.43 | 73.9499 | 73.2901 | 62,657 |
| May 15 2024 | 73.12 | 0.52 | 0.72% | 72.31 | 73.138 | 71.53 | 81,211 |
| May 14 2024 | 72.60 | -0.72 | -0.98% | 72.88 | 73.19 | 72.4002 | 42,239 |
| May 13 2024 | 73.32 | 0.67 | 0.92% | 72.86 | 73.32 | 72.86 | 26,073 |
| May 10 2024 | 72.65 | -0.95 | -1.29% | 73.47 | 73.7899 | 72.5074 | 33,905 |
| May 09 2024 | 73.60 | 0.40 | 0.55% | 73.17 | 73.60 | 73.02 | 18,928 |
| May 08 2024 | 73.20 | 0.47 | 0.65% | 72.06 | 73.2174 | 71.80 | 30,084 |
| May 07 2024 | 72.73 | -0.05 | -0.07% | 73.76 | 73.76 | 71.71 | 40,682 |
| May 06 2024 | 72.78 | 0.53 | 0.73% | 72.26 | 73.00 | 72.25 | 48,842 |
| May 03 2024 | 72.25 | -0.82 | -1.12% | 73.84 | 73.84 | 72.2159 | 49,759 |
| May 02 2024 | 73.07 | -0.04 | -0.05% | 73.12 | 73.57 | 72.5813 | 31,759 |
| May 01 2024 | 73.11 | -2.48 | -3.28% | 74.83 | 75.29 | 73.01 | 72,658 |
| Apr 30 2024 | 75.59 | -0.72 | -0.94% | 76.20 | 76.25 | 74.90 | 31,541 |
| Apr 29 2024 | 76.31 | -0.69 | -0.90% | 77.00 | 77.2837 | 76.20 | 32,706 |
| Apr 26 2024 | 77.00 | -0.20 | -0.26% | 77.22 | 77.66 | 76.7601 | 28,422 |
| Apr 25 2024 | 77.20 | 0.70 | 0.92% | 76.00 | 77.25 | 75.52 | 28,160 |
| Apr 24 2024 | 76.50 | -0.30 | -0.39% | 76.55 | 76.88 | 76.02 | 13,083 |
| Apr 23 2024 | 76.80 | 1.34 | 1.78% | 75.38 | 76.8347 | 74.8645 | 34,270 |
| Apr 22 2024 | 75.46 | -0.22 | -0.29% | 74.75 | 75.9166 | 74.50 | 49,219 |
| Apr 19 2024 | 75.68 | -0.72 | -0.94% | 75.61 | 76.02 | 75.26 | 37,578 |
| Apr 18 2024 | 76.40 | -0.01 | -0.01% | 76.41 | 76.9999 | 75.68 | 59,490 |
| Apr 17 2024 | 76.41 | -1.81 | -2.31% | 77.71 | 77.8881 | 76.0386 | 78,087 |
| Apr 16 2024 | 78.22 | -0.03 | -0.04% | 78.24 | 78.445 | 77.9345 | 32,037 |
| Apr 15 2024 | 78.25 | -0.15 | -0.19% | 78.18 | 78.50 | 77.55 | 65,822 |
| Apr 12 2024 | 78.40 | -0.20 | -0.25% | 78.77 | 79.255 | 78.15 | 40,548 |
| Apr 11 2024 | 78.60 | -0.18 | -0.23% | 78.57 | 78.7099 | 78.1374 | 30,602 |
| Apr 10 2024 | 78.78 | 0.38 | 0.48% | 78.46 | 78.87 | 78.35 | 27,375 |
| Apr 09 2024 | 78.40 | -0.13 | -0.17% | 78.76 | 78.7699 | 78.2501 | 37,974 |
| Apr 08 2024 | 78.53 | 0.00 | 0.00% | 78.55 | 78.63 | 78.2501 | 41,663 |
| Apr 05 2024 | 78.53 | 0.08 | 0.10% | 78.62 | 78.65 | 78.2487 | 28,627 |
| Apr 04 2024 | 78.45 | 0.18 | 0.23% | 78.62 | 78.62 | 78.0173 | 41,648 |
| Apr 03 2024 | 78.27 | 0.13 | 0.17% | 78.36 | 78.36 | 78.1342 | 23,885 |
| Apr 02 2024 | 78.14 | 0.69 | 0.89% | 77.82 | 78.1499 | 77.69 | 47,759 |
| Apr 01 2024 | 77.45 | 0.30 | 0.39% | 77.20 | 77.75 | 77.0919 | 37,375 |
| Mar 28 2024 | 77.15 | 0.83 | 1.09% | 76.87 | 77.30 | 76.665 | 30,119 |
| Mar 27 2024 | 76.32 | 0.23 | 0.30% | 75.63 | 76.32 | 75.63 | 27,454 |
| Mar 26 2024 | 76.09 | -0.27 | -0.35% | 76.49 | 76.49 | 76.09 | 35,502 |
| Mar 25 2024 | 76.36 | 0.83 | 1.10% | 75.97 | 76.4255 | 75.82 | 34,335 |
| Mar 22 2024 | 75.53 | 0.03 | 0.04% | 75.52 | 75.74 | 75.40 | 24,558 |
| Mar 21 2024 | 75.50 | -0.24 | -0.32% | 75.28 | 75.6114 | 75.05 | 29,574 |
| Mar 20 2024 | 75.74 | -0.61 | -0.80% | 75.79 | 75.91 | 75.30 | 100,936 |
| Mar 19 2024 | 76.35 | -1.45 | -1.86% | 76.40 | 76.4699 | 76.02 | 40,570 |
| Mar 18 2024 | 77.80 | 1.02 | 1.33% | 77.47 | 77.90 | 76.9888 | 95,352 |
| Mar 15 2024 | 76.78 | 0.08 | 0.10% | 76.62 | 76.99 | 76.32 | 40,336 |
| Mar 14 2024 | 76.70 | 1.00 | 1.32% | 76.25 | 76.9599 | 75.98 | 51,334 |
| Mar 13 2024 | 75.70 | 1.11 | 1.49% | 75.22 | 75.8999 | 75.22 | 27,973 |
| Mar 12 2024 | 74.59 | -0.14 | -0.19% | 74.73 | 75.00 | 74.28 | 37,875 |
| Mar 11 2024 | 74.73 | 0.18 | 0.24% | 74.44 | 74.7948 | 73.70 | 46,388 |
| Mar 08 2024 | 74.55 | -0.43 | -0.57% | 74.91 | 74.98 | 74.3501 | 46,577 |
| Mar 07 2024 | 74.98 | -0.02 | -0.03% | 74.67 | 75.1499 | 74.3688 | 37,694 |
| Mar 06 2024 | 75.00 | 0.55 | 0.74% | 74.60 | 75.16 | 74.60 | 26,482 |
