United States Oil Fund (NY: USO )

52.42 USD +0.83 (+1.61%)
Official Closing Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 71.82 73.20 71.07 72.35 2,544,079 -0.73(-1.00%)
Jan 30, 2008 73.14 73.43 72.37 73.08 2,666,300 +0.10(+0.14%)
Jan 29, 2008 71.63 72.98 71.63 72.98 1,791,100 +0.63(+0.87%)
Jan 28, 2008 71.13 72.47 70.40 72.35 3,155,900 +0.44(+0.61%)
Jan 25, 2008 72.00 72.46 71.11 71.91 5,043,400 +0.98(+1.39%)
Jan 24, 2008 69.75 71.17 69.01 70.93 5,021,400 +1.43(+2.06%)
Jan 23, 2008 69.45 70.08 68.63 69.50 5,305,631 -1.05(-1.49%)
Jan 22, 2008 69.45 71.04 69.10 70.55 4,624,300 -0.99(-1.38%)
Jan 21, 2008 71.53 71.89 70.71 71.54 0 +0.00(+0.00%)
Jan 18, 2008 71.53 71.89 70.71 71.54 2,212,888 +0.51(+0.72%)
Jan 17, 2008 72.26 72.56 70.56 71.03 4,131,400 -0.82(-1.14%)
Jan 16, 2008 72.08 72.30 70.49 71.85 4,150,900 -0.93(-1.28%)
Jan 15, 2008 73.04 73.17 72.01 72.78 4,908,600 -1.47(-1.98%)
Jan 14, 2008 74.07 74.47 73.40 74.25 2,238,500 +1.16(+1.59%)
Jan 11, 2008 73.37 73.74 72.75 73.09 3,173,900 -0.93(-1.26%)
Jan 10, 2008 74.12 74.66 73.51 74.02 4,402,900 -1.23(-1.63%)
Jan 09, 2008 75.65 77.27 75.25 75.25 4,939,600 -0.81(-1.06%)
Jan 08, 2008 76.71 77.07 75.77 76.06 2,604,800 +0.56(+0.74%)
Jan 07, 2008 77.07 77.07 74.67 75.50 4,393,500 -1.81(-2.34%)
Jan 04, 2008 77.70 77.81 76.71 77.31 4,145,400 -1.06(-1.35%)
Jan 03, 2008 78.63 79.09 77.79 78.37 5,008,200 -0.10(-0.13%)
Jan 02, 2008 77.38 78.81 77.21 78.47 4,440,300 +2.71(+3.58%)
Jan 01, 2008 76.21 76.41 74.81 75.76 2,533,700 +0.00(+0.00%)
Dec 31, 2007 76.21 76.41 74.81 75.76 2,533,700 -0.13(-0.17%)
Dec 28, 2007 76.88 77.32 75.71 75.89 2,408,100 -0.36(-0.47%)
Dec 27, 2007 76.27 77.22 75.84 76.25 2,646,200 +0.34(+0.45%)
Dec 26, 2007 75.60 76.22 75.28 75.91 2,047,600 +1.96(+2.65%)
Dec 24, 2007 73.43 73.97 73.04 73.95 483,500 +0.15(+0.20%)
Dec 21, 2007 72.52 74.04 72.32 73.80 2,455,200 +1.70(+2.36%)
Dec 20, 2007 71.98 72.85 71.64 72.10 1,539,900 -0.05(-0.07%)
Dec 19, 2007 71.60 72.85 71.30 72.15 2,304,600 +1.04(+1.46%)
Dec 18, 2007 73.33 73.33 70.39 71.11 2,779,900 -0.78(-1.08%)
Dec 17, 2007 71.61 71.98 70.91 71.89 1,999,900 -0.37(-0.51%)
Dec 14, 2007 72.35 72.94 71.68 72.26 2,164,410 -0.91(-1.24%)
Dec 13, 2007 73.66 74.01 72.59 73.17 4,370,420 -0.73(-0.99%)
Dec 12, 2007 71.79 74.69 71.58 73.90 5,383,300 +3.64(+5.18%)
Dec 11, 2007 70.27 71.29 69.80 70.26 3,206,540 +0.90(+1.30%)
Dec 10, 2007 70.11 70.67 68.65 69.36 3,544,110 -0.07(-0.10%)
Dec 07, 2007 70.03 70.03 68.52 69.43 3,404,190 -1.59(-2.24%)
Dec 06, 2007 68.53 71.29 68.48 71.02 4,124,068 +2.33(+3.39%)
Dec 05, 2007 70.54 71.00 68.30 68.69 5,234,924 -0.71(-1.02%)
Dec 04, 2007 69.31 69.70 68.69 69.40 2,795,004 -1.30(-1.84%)
Dec 03, 2007 69.16 70.81 68.56 70.70 4,976,742 +0.79(+1.13%)
Nov 30, 2007 70.16 71.64 69.58 69.91 5,812,837 -1.73(-2.41%)
Nov 29, 2007 72.17 73.38 71.10 71.64 4,117,178 -0.16(-0.22%)
Nov 28, 2007 74.57 74.68 71.07 71.80 5,160,600 -2.50(-3.36%)
Nov 27, 2007 74.73 75.04 74.06 74.30 4,188,067 -1.95(-2.56%)
Nov 26, 2007 76.41 77.24 75.89 76.25 2,406,460 -0.51(-0.66%)
Nov 23, 2007 76.40 77.22 76.21 76.76 618,554 +0.32(+0.42%)
Nov 21, 2007 77.50 77.59 75.72 76.44 3,865,623 -0.90(-1.16%)
Nov 20, 2007 75.26 77.50 75.04 77.34 3,138,951 +2.85(+3.83%)
Nov 19, 2007 74.25 74.56 73.22 74.49 2,733,984 +0.59(+0.80%)
Nov 16, 2007 73.56 74.13 73.22 73.90 3,413,700 +1.60(+2.21%)
Nov 15, 2007 72.22 72.61 71.08 72.30 3,413,035 -0.30(-0.41%)
Nov 14, 2007 71.89 73.10 71.77 72.60 2,520,750 +1.67(+2.35%)
Nov 13, 2007 72.46 72.74 70.03 70.93 5,001,580 -1.84(-2.53%)
Nov 12, 2007 73.06 73.81 72.74 72.77 3,762,652 -2.00(-2.67%)
Nov 09, 2007 74.29 75.10 73.82 74.77 3,765,745 +0.69(+0.93%)
Nov 08, 2007 75.78 76.06 74.08 74.08 2,887,300 -0.40(-0.54%)
Nov 07, 2007 75.94 76.32 73.70 74.48 5,368,815 -0.86(-1.14%)
Nov 06, 2007 74.75 75.42 74.37 75.34 2,910,064 +1.80(+2.45%)
Nov 05, 2007 73.29 74.60 72.95 73.54 2,397,856 -0.81(-1.09%)
Nov 02, 2007 73.22 74.42 72.84 74.35 2,714,900 +2.18(+3.02%)
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.