United States Oil Fund (NY: USO )

71.54 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.62 49.05 46.47 47.91 20,950,422 -2.26(-4.50%)
Nov 29, 2021 51.97 52.17 49.64 50.17 13,507,712 +0.54(+1.09%)
Nov 26, 2021 52.33 52.38 48.56 49.63 18,765,634 -6.25(-11.18%)
Nov 24, 2021 55.81 56.38 55.78 55.88 4,109,048 -0.32(-0.57%)
Nov 23, 2021 55.45 56.27 55.44 56.20 5,865,955 +1.75(+3.21%)
Nov 22, 2021 53.99 54.91 53.91 54.45 7,353,588 +0.67(+1.25%)
Nov 19, 2021 54.84 54.93 53.52 53.78 6,390,555 -1.77(-3.19%)
Nov 18, 2021 55.37 55.64 55.54 55.55 4,623,676 +0.55(+1.00%)
Nov 17, 2021 55.86 55.91 54.46 55.00 7,483,992 -1.20(-2.14%)
Nov 16, 2021 56.00 56.50 55.68 56.20 4,179,372 +0.13(+0.23%)
Nov 15, 2021 55.39 56.14 55.18 56.07 4,937,711 +0.09(+0.16%)
Nov 12, 2021 55.81 56.35 55.65 55.98 5,869,778 -0.24(-0.43%)
Nov 11, 2021 56.44 56.85 55.82 56.22 5,373,546 -0.10(-0.18%)
Nov 10, 2021 57.79 56.32 5,078,257 -1.65(-2.85%)
Nov 09, 2021 57.21 58.03 56.97 57.97 5,100,933 +0.88(+1.54%)
Nov 08, 2021 56.58 57.13 56.56 57.09 3,036,543 +0.54(+0.95%)
Nov 05, 2021 55.65 56.74 55.15 56.55 4,738,493 +1.63(+2.97%)
Nov 04, 2021 57.31 57.40 54.53 54.92 9,138,859 -0.42(-0.76%)
Nov 03, 2021 56.16 56.58 55.21 55.34 7,693,131 -2.19(-3.81%)
Nov 02, 2021 57.31 57.76 57.09 57.53 2,950,726 +0.00(+0.00%)
Nov 01, 2021 57.91 57.93 57.46 57.53 2,787,389 +0.38(+0.66%)
Oct 29, 2021 56.79 57.39 56.40 57.15 5,320,803 -0.25(-0.44%)
Oct 28, 2021 56.85 57.42 56.38 57.40 5,405,907 +0.50(+0.88%)
Oct 27, 2021 57.64 58.17 56.88 56.90 6,738,615 -1.55(-2.65%)
Oct 26, 2021 58.08 58.45 3,505,905 +0.62(+1.07%)
Oct 25, 2021 58.42 58.69 57.78 57.83 5,163,217 -0.20(-0.34%)
Oct 22, 2021 57.74 58.04 57.21 58.03 3,386,197 +0.62(+1.08%)
Oct 21, 2021 57.58 57.81 56.34 57.41 4,731,781 -0.71(-1.22%)
Oct 20, 2021 57.00 58.19 56.87 58.12 6,031,304 +0.70(+1.22%)
Oct 19, 2021 56.90 57.88 56.70 57.42 4,098,628 +0.46(+0.81%)
Oct 18, 2021 57.73 57.92 56.79 56.96 4,091,921 -0.19(-0.33%)
Oct 15, 2021 57.25 57.45 56.87 57.15 3,622,199 +0.34(+0.60%)
Oct 14, 2021 56.65 56.85 56.15 56.81 3,394,429 +0.65(+1.16%)
Oct 13, 2021 55.63 56.45 55.39 56.16 2,841,321 +0.05(+0.09%)
Oct 12, 2021 56.32 56.72 55.83 56.11 5,365,686 -0.07(-0.12%)
Oct 11, 2021 56.41 56.69 56.12 56.18 3,828,205 +0.71(+1.28%)
Oct 08, 2021 55.72 56.03 55.06 55.47 5,639,999 +0.11(+0.20%)
Oct 07, 2021 54.02 55.36 53.74 55.36 6,953,652 +1.20(+2.22%)
Oct 06, 2021 54.77 54.79 53.98 54.16 7,941,556 -1.47(-2.64%)
Oct 05, 2021 55.27 55.73 55.16 55.63 5,814,640 +1.14(+2.09%)
Oct 04, 2021 54.07 55.05 54.07 54.49 6,914,752 +1.23(+2.31%)
Oct 01, 2021 52.62 53.39 52.34 53.26 4,791,406 +0.70(+1.33%)
Sep 30, 2021 51.70 53.36 51.38 52.56 12,379,268 +0.24(+0.46%)
Sep 29, 2021 52.56 53.10 52.24 52.32 4,427,558 -0.08(-0.15%)
Sep 28, 2021 53.46 53.52 52.18 52.40 5,251,562 -0.51(-0.96%)
Sep 27, 2021 52.84 53.08 52.63 52.91 4,385,739 +1.09(+2.10%)
Sep 24, 2021 51.29 52.00 51.26 51.82 2,591,076 +0.44(+0.86%)
Sep 23, 2021 50.76 51.49 50.72 51.38 3,028,018 +0.90(+1.78%)
Sep 22, 2021 50.26 50.72 50.09 50.48 2,937,882 +0.90(+1.82%)
Sep 21, 2021 49.61 49.69 48.75 49.58 3,448,060 -0.02(-0.04%)
Sep 20, 2021 49.57 49.82 48.89 49.60 4,456,259 -0.72(-1.43%)
Sep 17, 2021 50.20 50.45 49.85 50.32 4,634,988 -0.38(-0.75%)
Sep 16, 2021 50.55 50.84 50.00 50.70 2,724,116 +0.01(+0.02%)
Sep 15, 2021 50.45 51.07 50.44 50.69 5,714,710 +1.38(+2.80%)
Sep 14, 2021 49.78 49.80 49.05 49.31 2,951,063 -0.17(-0.34%)
Sep 13, 2021 49.40 49.70 49.16 49.48 3,257,903 +0.68(+1.39%)
Sep 10, 2021 49.00 49.04 48.67 48.80 3,994,509 +1.05(+2.20%)
Sep 09, 2021 47.82 48.87 47.45 47.75 7,490,649 -0.84(-1.73%)
Sep 08, 2021 48.88 48.89 48.32 48.59 4,175,556 +0.55(+1.14%)
Sep 07, 2021 47.93 48.37 47.73 48.04 3,771,921 -0.62(-1.27%)
Sep 03, 2021 48.97 49.26 48.60 48.66 5,343,789 -0.29(-0.59%)
Sep 02, 2021 49.01 49.52 48.93 48.95 6,151,697 +1.02(+2.13%)
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.