Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	USO	77.356	78.38	75.77	75.93	-2.45	5,931,278	13,282	76.10	76.12
2024-04-30	X	USO	78.93	79.215	77.79	78.38	-1.12	3,829,145	9,311	78.14	78.17
2024-04-29	X	USO	80.07	80.33	79.17	79.50	-0.92	3,933,743	9,959	79.06	79.39
2024-04-26	X	USO	80.97	80.97	80.06	80.39	-0.08	1,605,339	4,693	80.17	80.48
2024-04-25	X	USO	79.57	80.49	78.75	80.44	0.82	3,007,187	7,266	80.41	80.78
2024-04-24	X	USO	79.71	80.25	79.16	79.64	-0.36	3,661,934	10,401	79.17	79.43
2024-04-23	X	USO	78.25	80.10	78.16	79.98	1.22	3,355,091	8,062	79.79	80.77
2024-04-22	X	USO	77.86	78.99	77.57	78.78	-0.05	3,299,252	7,694	78.77	78.82
2024-04-19	X	USO	78.72	79.53	78.5616	78.85	0.05	7,608,338	12,972	72.11	85.60
2024-04-18	X	USO	79.12	79.49	78.20	78.78	-0.12	4,527,777	11,634	78.71	78.75
2024-04-17	X	USO	80.28	80.96	78.69	78.91	-2.42	5,879,129	15,051	78.89	78.97
2024-04-16	X	USO	81.31	81.72	81.01	81.33	-0.33	4,283,686	10,039	81.43	81.51
2024-04-15	X	USO	80.994	81.69	80.09	81.65	0.12	10,203,149	23,219	81.72	81.81
2024-04-12	X	USO	83.00	83.41	81.23	81.53		9,723,714	22,652	74.51	88.45
2024-04-11	X	USO	81.67	81.67	80.79	81.55	-0.57	6,247,696	16,662	81.35	81.43
2024-04-10	X	USO	81.39	82.11	80.43	82.09	0.93	6,829,153	19,681	81.70	82.04
2024-04-09	X	USO	82.13	82.25	80.87	81.15	-1.0638	3,894,331	11,281	81.04	81.12
2024-04-08	X	USO	82.38	82.73	81.165	82.20	-0.215	3,756,180	12,318	81.95	89.17
2024-04-05	X	USO	82.58	83.25	82.12	82.40	0.12	3,840,910	12,790	82.31	82.35
2024-04-04	X	USO	81.07	82.84	80.43	82.27	1.0299	6,105,464	15,715	82.62	82.67
2024-04-03	X	USO	81.31	81.82	81.095	81.25	0.43	3,249,869	9,108	81.25	88.20
2024-04-02	X	USO	80.63	80.9194	79.88	80.79	1.125	4,241,159	12,133	81.11	81.19
2024-04-01	X	USO	79.08	80.20	78.80	79.67	0.91	3,997,759	9,862	79.58	79.63
2024-03-29	X	USO	78.27	78.94	78.02	78.73	1.21	0	0	78.69	80.00
2024-03-28	X	USO	78.27	78.94	78.02	78.73	1.21	4,745,482	10,719	78.69	80.00
2024-03-27	X	USO	76.92	77.54	76.82	77.51	0.24	2,411,719	5,791	77.52	77.55
2024-03-26	X	USO	77.94	77.98	77.21	77.29	-0.465	2,775,645	7,084	77.07	78.96
2024-03-25	X	USO	76.99	78.21	76.99	77.76	1.055	2,188,039	6,119	76.81	78.48
2024-03-22	X	USO	77.07	77.12	76.31	76.68	-0.16	2,396,909	5,717	76.64	83.20
2024-03-21	X	USO	76.83	77.00	76.1398	76.82	-0.42	2,741,866	7,478	76.74	77.06
2024-03-20	X	USO	77.20	77.52	76.62	77.25	-1.20	4,251,411	10,789	77.37	77.39
2024-03-19	X	USO	78.09	78.775	77.94	78.43	0.465	2,716,759	7,573	77.83	78.16
2024-03-18	X	USO	77.02	78.175	76.61	77.98	1.64	3,403,375	8,039	77.86	77.94
2024-03-15	X	USO	75.97	76.64	75.87	76.33	0.01	3,141,569	7,057	74.75	82.91
2024-03-14	X	USO	75.90	76.76	75.74	76.30	1.21	4,237,691	9,604	76.24	76.28
2024-03-13	X	USO	74.75	75.25	74.37	75.09	1.75	4,434,702	10,707	75.09	75.11
2024-03-12	X	USO	73.42	74.16	73.01	73.35	-0.29	4,130,020	9,540	73.54	73.56
2024-03-11	X	USO	72.97	73.90	72.37	73.62	0.25	3,072,013	8,358	73.58	73.63
2024-03-08	X	USO	74.02	74.08	72.99	73.36	-0.88	4,038,162	9,364	71.81	79.61
2024-03-07	X	USO	73.56	74.77	73.40	74.23	-0.14	3,757,647	9,680	67.84	80.87
2024-03-06	X	USO	74.67	75.73	74.16	74.34	0.89	4,988,619	11,839	74.24	80.71
2024-03-05	X	USO	73.62	74.67	73.115	73.45	-0.53	4,260,072	10,856	73.36	73.43
2024-03-04	X	USO	75.43	75.50	73.83	74.01	-0.95	3,331,251	8,764	73.81	73.86
2024-03-01	X	USO	74.7417	75.93	74.53	74.965	1.605	5,359,728	13,240	68.17	81.34
2024-02-29	X	USO	74.07	74.45	73.20	73.36	-0.23	3,861,293	8,369	73.59	73.64
2024-02-28	X	USO	74.461	74.74	73.265	73.62	-0.195	3,989,221	10,266	73.36	79.86
2024-02-27	X	USO	73.21	74.16	73.14	73.85	1.055	5,301,407	11,326	73.71	73.75
2024-02-26	X	USO	71.55	73.24	71.48	72.79	0.90	3,578,395	7,134	72.89	79.06
2024-02-23	X	USO	72.19	72.6601	71.66	71.92	-1.69	3,398,228	8,341	65.37	78.32
2024-02-22	X	USO	72.99	74.05	72.91	73.60	0.40	2,742,929	7,916	73.47	73.50
2024-02-21	X	USO	72.17	73.22	72.16	73.20	0.80	3,780,644	8,497	73.24	79.80
2024-02-20	X	USO	73.44	73.45	72.06	72.42	-0.99	3,466,061	9,367	72.35	72.41
2024-02-19	X	USO	72.95	73.63	72.4399	73.41	0.57	0	0	73.36	79.69
2024-02-16	X	USO	72.95	73.63	72.4399	73.41	0.57	4,208,989	9,056	73.36	79.69
2024-02-15	X	USO	71.77	73.20	71.77	72.84	1.30	4,230,615	9,324	66.61	72.78
2024-02-14	X	USO	73.07	73.531	71.37	71.55	-1.11	4,631,094	10,066	65.44	71.46
2024-02-13	X	USO	72.54	73.22	71.95	72.65	0.54	3,631,544	8,285	72.50	72.54
2024-02-12	X	USO	71.53	72.13	71.53	72.11	0.43	3,838,645	9,401	71.98	72.02
2024-02-09	X	USO	71.94	72.28	71.10	71.67	0.145	2,761,642	7,179	71.45	71.83
2024-02-08	X	USO	70.27	71.60	70.22	71.52	2.09	6,140,652	11,969	71.40	71.48
2024-02-07	X	USO	68.94	69.43	68.70	69.42	0.60	5,232,131	12,776	63.42	69.29
2024-02-06	X	USO	68.65	69.10	68.12	68.81	0.61	4,410,803	11,303	68.79	68.84
2024-02-05	X	USO	67.83	68.59	66.85	68.18	0.68	3,284,508	8,433	68.04	68.12
2024-02-02	X	USO	68.03	68.36	67.19	67.51	-1.55	5,657,714	13,815	67.60	67.70