United States Oil Fund (NY: USO )

62.93 -0.72 (-1.13%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 568.64 587.44 564.40 586.16 795,775 +29.84(+5.36%)
Oct 30, 2007 572.32 573.52 556.32 556.32 515,437 -23.68(-4.08%)
Oct 29, 2007 572.56 581.20 568.64 580.00 416,487 +10.64(+1.87%)
Oct 26, 2007 569.20 570.16 562.00 569.36 363,675 +8.40(+1.50%)
Oct 25, 2007 548.32 561.44 546.48 560.96 403,775 +17.12(+3.15%)
Oct 24, 2007 527.76 543.91 527.20 543.84 311,675 +17.20(+3.27%)
Oct 23, 2007 536.24 537.20 525.76 526.64 285,812 -5.68(-1.07%)
Oct 22, 2007 533.28 538.85 527.76 532.32 625,950 -4.80(-0.89%)
Oct 19, 2007 540.72 542.48 534.56 537.12 681,375 -8.24(-1.51%)
Oct 18, 2007 538.24 547.20 536.08 545.36 316,237 +12.32(+2.31%)
Oct 17, 2007 537.28 542.72 531.04 533.04 751,512 -2.80(-0.52%)
Oct 16, 2007 529.68 538.48 528.00 535.84 499,787 +8.72(+1.65%)
Oct 15, 2007 520.00 527.84 518.16 527.12 261,850 +15.12(+2.95%)
Oct 12, 2007 508.64 513.92 507.28 512.00 175,875 +3.28(+0.64%)
Oct 11, 2007 503.68 512.64 502.40 508.72 259,550 +9.52(+1.91%)
Oct 10, 2007 492.56 499.36 489.60 499.20 190,237 +8.00(+1.63%)
Oct 09, 2007 485.92 496.72 485.60 491.20 388,687 +5.12(+1.05%)
Oct 08, 2007 491.36 492.48 481.52 486.08 181,000 -12.16(-2.44%)
Oct 05, 2007 496.80 501.12 494.68 498.24 168,837 -2.64(-0.53%)
Oct 04, 2007 487.04 502.00 484.72 500.88 248,262 +10.56(+2.15%)
Oct 03, 2007 494.32 496.56 488.80 490.32 165,375 -2.72(-0.55%)
Oct 02, 2007 488.40 493.20 484.56 493.04 239,087 +0.32(+0.06%)
Oct 01, 2007 498.16 499.52 488.08 492.72 308,850 -7.68(-1.53%)
Sep 28, 2007 511.68 514.00 499.36 500.40 334,712 -7.12(-1.40%)
Sep 27, 2007 501.04 509.76 498.72 507.52 354,650 +13.92(+2.82%)
Sep 26, 2007 493.28 495.84 481.44 493.60 407,700 +5.04(+1.03%)
Sep 25, 2007 488.48 490.48 484.72 488.56 286,450 -6.00(-1.21%)
Sep 24, 2007 495.84 500.80 493.12 494.56 193,200 -2.56(-0.51%)
Sep 21, 2007 502.24 504.88 494.40 497.12 352,400 -4.08(-0.81%)
Sep 20, 2007 495.28 502.24 492.32 501.20 206,500 +6.64(+1.34%)
Sep 19, 2007 495.44 497.92 489.44 494.56 485,125 -1.84(-0.37%)
Sep 18, 2007 485.12 497.28 483.68 496.40 375,437 +11.04(+2.27%)
Sep 17, 2007 478.16 486.72 477.52 485.36 269,662 +7.04(+1.47%)
Sep 14, 2007 480.96 484.56 476.24 478.32 445,875 -3.04(-0.63%)
Sep 13, 2007 478.64 482.96 477.04 481.36 221,037 +1.36(+0.28%)
Sep 12, 2007 473.68 482.40 472.96 480.00 498,450 +8.32(+1.76%)
Sep 11, 2007 467.44 472.24 463.60 471.68 592,450 +1.36(+0.29%)
Sep 10, 2007 457.76 472.24 457.36 470.32 387,300 +8.24(+1.78%)
Sep 07, 2007 460.40 464.00 456.80 462.08 534,737 +1.04(+0.23%)
Sep 06, 2007 463.60 467.52 454.96 461.04 523,125 +2.96(+0.65%)
Sep 05, 2007 452.08 458.48 451.68 458.08 141,537 +4.08(+0.90%)
Sep 04, 2007 447.68 454.40 447.44 454.00 127,787 +7.76(+1.74%)
Aug 31, 2007 448.24 449.28 444.32 446.24 128,575 +2.24(+0.50%)
Aug 30, 2007 442.00 445.12 439.36 444.00 161,425 -0.40(-0.09%)
Aug 29, 2007 436.00 444.40 436.00 444.40 270,000 +12.16(+2.81%)
Aug 28, 2007 434.16 436.08 429.76 432.24 237,512 -2.40(-0.55%)
Aug 27, 2007 426.40 435.44 423.68 434.64 188,387 +5.52(+1.29%)
Aug 24, 2007 423.76 430.16 423.28 429.12 274,250 +7.92(+1.88%)
Aug 23, 2007 421.04 422.16 416.48 421.20 185,012 +2.40(+0.57%)
Aug 22, 2007 421.60 424.16 414.08 418.80 395,262 -0.64(-0.15%)
Aug 21, 2007 426.88 431.36 415.68 419.44 507,225 -8.88(-2.07%)
Aug 20, 2007 427.12 429.44 421.84 428.32 307,000 -3.92(-0.91%)
Aug 17, 2007 434.40 437.92 430.00 432.24 608,650 +3.60(+0.84%)
Aug 16, 2007 438.64 438.64 421.84 428.64 556,112 -12.40(-2.81%)
Aug 15, 2007 437.68 445.92 435.84 441.04 269,350 +7.20(+1.66%)
Aug 14, 2007 433.44 434.72 428.32 433.84 296,687 +3.04(+0.71%)
Aug 13, 2007 435.60 438.80 426.96 430.80 300,475 +1.68(+0.39%)
Aug 10, 2007 422.72 430.48 421.52 429.12 256,750 -1.12(-0.26%)
Aug 09, 2007 425.84 433.12 424.72 430.24 273,287 -3.92(-0.90%)
Aug 08, 2007 433.28 439.60 432.08 434.16 416,325 -0.72(-0.17%)
Aug 07, 2007 432.32 436.96 428.24 434.88 542,325 +1.28(+0.30%)
Aug 06, 2007 444.00 444.72 431.04 433.60 502,675 -18.40(-4.07%)
Aug 03, 2007 453.60 461.60 451.76 452.00 263,962 -9.60(-2.08%)
Aug 02, 2007 460.56 465.68 458.72 461.60 390,500 -0.48(-0.10%)
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.