United States Oil Fund (NY: USO )

62.71 -0.94 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.12 91.20 89.68 90.40 2,764,131 -1.36(-1.48%)
Oct 30, 2019 92.56 92.56 90.88 91.76 2,993,351 -0.88(-0.95%)
Oct 29, 2019 91.52 93.36 91.36 92.64 2,197,852 -0.56(-0.60%)
Oct 28, 2019 94.72 95.04 92.80 93.20 2,370,424 -1.44(-1.52%)
Oct 25, 2019 93.68 94.72 92.85 94.64 2,064,112 +0.80(+0.85%)
Oct 24, 2019 93.60 94.32 93.44 93.84 2,023,306 +0.64(+0.69%)
Oct 23, 2019 90.16 93.60 90.16 93.20 3,237,371 +2.48(+2.73%)
Oct 22, 2019 90.48 91.52 89.92 90.72 2,782,349 +1.04(+1.16%)
Oct 21, 2019 88.40 89.76 88.32 89.68 2,206,592 -0.08(-0.09%)
Oct 18, 2019 90.72 91.08 89.20 89.76 2,495,212 -0.48(-0.53%)
Oct 17, 2019 88.48 90.48 88.05 90.24 2,209,326 +1.12(+1.26%)
Oct 16, 2019 88.08 89.84 88.08 89.12 2,559,616 +0.64(+0.72%)
Oct 15, 2019 89.20 89.84 88.08 88.48 3,116,807 -0.96(-1.07%)
Oct 14, 2019 89.28 89.72 88.24 89.44 2,973,671 -1.92(-2.10%)
Oct 11, 2019 89.92 91.68 89.92 91.36 4,610,512 +1.84(+2.06%)
Oct 10, 2019 88.88 89.76 88.40 89.52 2,662,071 +1.60(+1.82%)
Oct 09, 2019 89.44 89.68 87.44 87.92 2,989,924 +0.80(+0.92%)
Oct 08, 2019 86.88 88.16 86.56 87.12 3,058,774 -1.20(-1.36%)
Oct 07, 2019 89.12 90.24 87.84 88.32 2,514,179 +0.00(+0.00%)
Oct 04, 2019 88.56 89.12 86.88 88.32 3,501,450 +0.88(+1.01%)
Oct 03, 2019 86.64 87.84 85.12 87.44 3,676,876 -0.40(-0.46%)
Oct 02, 2019 89.60 89.60 87.08 87.84 3,555,976 -1.68(-1.88%)
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.