Indicators

United States Oil Fund (NY: USO )

78.85 +0.07 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.82	45.93	45.17	45.42	4,851,676	-0.13(-0.29%)
May 27, 2021	45.19	45.64	45.05	45.55	3,186,064	+0.35(+0.77%)
May 26, 2021	44.74	45.30	44.63	45.20	3,815,016	+0.28(+0.62%)
May 25, 2021	45.07	45.31	44.78	44.92	3,601,725	-0.10(-0.22%)
May 24, 2021	44.28	45.15	44.11	45.02	5,144,768	+1.32(+3.02%)
May 21, 2021	43.50	43.80	43.37	43.70	4,204,928	+1.22(+2.87%)
May 20, 2021	43.24	43.32	42.32	42.48	5,318,885	-0.95(-2.19%)
May 19, 2021	43.70	43.70	42.53	43.43	9,179,247	-1.41(-3.14%)
May 18, 2021	45.13	45.39	43.94	44.84	9,165,103	-0.55(-1.21%)
May 17, 2021	44.88	45.41	44.86	45.39	3,826,090	+0.68(+1.52%)
May 14, 2021	44.44	44.79	44.34	44.71	5,058,437	+0.90(+2.05%)
May 13, 2021	43.98	44.48	43.34	43.81	7,610,038	-1.41(-3.12%)
May 12, 2021	45.13	45.70	45.10	45.22	6,834,542	+0.35(+0.78%)
May 11, 2021	43.92	44.93	43.92	44.87	6,924,604	+0.39(+0.88%)
May 10, 2021	44.85	44.91	43.90	44.48	4,390,243	+0.05(+0.11%)
May 07, 2021	44.06	44.63	43.91	44.43	4,253,065	+0.02(+0.05%)
May 06, 2021	44.80	44.82	44.15	44.41	6,635,273	-0.25(-0.56%)
May 05, 2021	45.23	45.54	44.39	44.66	7,143,498	-0.21(-0.47%)
May 04, 2021	44.74	44.91	44.33	44.87	5,337,999	+0.89(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.