United States Oil Fund (NY: USO )

66.96 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 342.48 344.88 331.36 336.72 590,573 -19.60(-5.50%)
Nov 26, 2008 339.36 356.80 327.76 356.32 2,215,950 +25.44(+7.69%)
Nov 25, 2008 342.32 343.28 327.60 330.88 1,721,076 -22.16(-6.28%)
Nov 24, 2008 332.56 358.24 325.20 353.04 1,654,162 +25.04(+7.63%)
Nov 21, 2008 326.48 328.32 313.28 328.00 1,433,041 +11.60(+3.67%)
Nov 20, 2008 333.12 338.40 314.88 316.40 1,831,905 -30.80(-8.87%)
Nov 19, 2008 357.76 361.28 346.24 347.20 1,415,221 -9.20(-2.58%)
Nov 18, 2008 362.48 365.52 352.16 356.40 1,008,918 -3.60(-1.00%)
Nov 17, 2008 372.40 385.44 358.40 360.00 1,397,513 -9.44(-2.56%)
Nov 14, 2008 372.88 381.44 365.76 369.44 1,723,016 -22.56(-5.76%)
Nov 13, 2008 373.68 392.00 361.92 392.00 1,903,012 +24.80(+6.75%)
Nov 12, 2008 378.72 380.88 365.92 367.20 1,273,203 -18.80(-4.87%)
Nov 11, 2008 398.80 399.60 383.76 386.00 1,189,733 -22.80(-5.58%)
Nov 10, 2008 423.44 426.40 392.00 408.80 1,603,848 +8.48(+2.12%)
Nov 07, 2008 404.00 410.00 397.12 400.32 951,907 -0.72(-0.18%)
Nov 06, 2008 417.04 419.44 394.48 401.04 1,998,734 -28.08(-6.54%)
Nov 05, 2008 447.20 455.04 426.24 429.12 1,509,288 -29.10(-6.35%)
Nov 04, 2008 434.72 470.24 431.44 458.22 1,900,077 +37.02(+8.79%)
Nov 03, 2008 430.40 441.11 417.28 421.20 1,124,197 -23.52(-5.29%)
Oct 31, 2008 423.92 449.52 416.16 444.72 1,220,553 +14.00(+3.25%)
Oct 30, 2008 444.56 446.88 420.00 430.72 1,272,446 -14.72(-3.30%)
Oct 29, 2008 435.12 453.68 431.52 445.44 1,614,486 +21.44(+5.06%)
Oct 28, 2008 422.80 426.64 403.52 424.00 989,109 +16.32(+4.00%)
Oct 27, 2008 411.52 431.36 407.20 407.68 1,173,308 -16.32(-3.85%)
Oct 24, 2008 410.96 429.12 410.48 424.00 956,393 -28.80(-6.36%)
Oct 23, 2008 444.24 454.80 438.08 452.80 1,253,407 +13.92(+3.17%)
Oct 22, 2008 452.08 453.28 434.16 438.88 1,203,083 -31.28(-6.65%)
Oct 21, 2008 474.40 476.80 461.12 470.16 1,205,378 -23.04(-4.67%)
Oct 20, 2008 483.04 500.00 472.08 493.20 1,385,589 +18.24(+3.84%)
Oct 17, 2008 464.96 488.80 461.28 474.96 1,603,278 -0.56(-0.12%)
Oct 16, 2008 482.64 487.60 451.84 475.52 1,964,074 -11.76(-2.41%)
Oct 15, 2008 497.68 503.12 487.04 487.28 1,077,658 -35.12(-6.72%)
Oct 14, 2008 547.84 550.72 515.60 522.40 1,121,088 -18.40(-3.40%)
Oct 13, 2008 537.60 540.80 524.40 540.80 755,753 +8.80(+1.65%)
Oct 10, 2008 521.20 544.32 506.56 532.00 2,015,677 -23.76(-4.28%)
Oct 09, 2008 578.72 582.40 551.60 555.76 1,156,779 -22.08(-3.82%)
Oct 08, 2008 569.44 584.80 557.52 577.84 1,586,900 -2.56(-0.44%)
Oct 07, 2008 587.84 593.04 566.24 580.40 1,345,082 +6.00(+1.04%)
Oct 06, 2008 586.32 593.20 564.72 574.40 1,692,939 -27.60(-4.58%)
Oct 03, 2008 594.24 619.76 594.24 602.00 1,614,615 -4.08(-0.67%)
Oct 02, 2008 623.68 624.48 603.44 606.08 1,282,449 -31.68(-4.97%)
Oct 01, 2008 636.56 651.52 619.20 637.76 1,299,072 -18.24(-2.78%)
Sep 30, 2008 632.80 656.64 628.88 656.00 837,426 +40.32(+6.55%)
Sep 29, 2008 653.92 657.36 613.20 615.68 1,464,684 -74.00(-10.73%)
Sep 26, 2008 676.24 693.36 674.48 689.68 0 -4.00(-0.58%)
Sep 25, 2008 673.60 700.56 672.56 693.68 1,146,597 +14.96(+2.20%)
Sep 24, 2008 702.56 706.08 676.40 678.72 1,378,948 -11.28(-1.63%)
Sep 23, 2008 704.80 706.64 671.28 690.00 1,743,715 -10.96(-1.56%)
Sep 22, 2008 680.16 713.28 679.76 700.96 2,319,367 +39.92(+6.04%)
Sep 19, 2008 660.88 666.00 635.20 661.04 0 +30.64(+4.86%)
Sep 18, 2008 637.04 646.56 617.20 630.40 2,115,046 +8.00(+1.29%)
Sep 17, 2008 601.84 627.92 587.68 622.40 2,539,431 +22.40(+3.73%)
Sep 16, 2008 590.08 605.68 583.60 600.00 2,685,275 -9.12(-1.50%)
Sep 15, 2008 617.68 632.40 607.28 609.12 2,153,429 -42.80(-6.57%)
Sep 12, 2008 657.32 664.00 645.71 651.92 2,278,343 +0.56(+0.09%)
Sep 11, 2008 663.12 663.68 646.08 651.36 2,212,101 -13.44(-2.02%)
Sep 10, 2008 670.24 677.44 653.60 664.80 1,820,205 +6.00(+0.91%)
Sep 09, 2008 674.64 676.88 657.44 658.80 2,486,580 -28.64(-4.17%)
Sep 08, 2008 698.96 708.80 676.96 687.44 1,367,534 -1.04(-0.15%)
Sep 05, 2008 695.20 697.84 679.76 688.48 0 -7.44(-1.07%)
Sep 04, 2008 706.48 708.64 688.32 695.92 1,933,975 -11.68(-1.65%)
Sep 03, 2008 698.79 708.00 693.20 707.60 1,618,082 -5.12(-0.72%)
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.