United States Oil Fund (NY: USO )

64.00 -1.23 (-1.89%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 436.32 441.68 434.88 436.64 271,087 +3.52(+0.81%)
Nov 29, 2006 425.12 433.44 424.00 433.12 321,825 +11.44(+2.71%)
Nov 28, 2006 420.80 423.76 418.56 421.68 228,887 +3.28(+0.78%)
Nov 27, 2006 413.52 418.64 412.80 418.40 232,600 +4.00(+0.97%)
Nov 24, 2006 414.00 416.48 413.20 414.40 129,300 +3.92(+0.95%)
Nov 22, 2006 416.16 417.92 404.64 410.48 326,287 -5.36(-1.29%)
Nov 21, 2006 410.40 417.76 408.32 415.84 263,100 +8.08(+1.98%)
Nov 20, 2006 405.12 408.00 402.00 407.76 227,475 +0.24(+0.06%)
Nov 17, 2006 403.68 408.56 402.96 407.52 376,725 +2.80(+0.69%)
Nov 16, 2006 422.88 424.48 404.00 404.72 576,500 -15.28(-3.64%)
Nov 15, 2006 418.80 424.40 418.08 420.00 393,287 +2.88(+0.69%)
Nov 14, 2006 420.40 422.80 416.08 417.12 191,087 -1.68(-0.40%)
Nov 13, 2006 421.36 423.60 417.60 418.80 474,787 -7.60(-1.78%)
Nov 10, 2006 433.76 436.00 425.60 426.40 244,587 -9.60(-2.20%)
Nov 09, 2006 432.00 436.94 431.52 436.00 296,200 +8.80(+2.06%)
Nov 08, 2006 420.96 428.00 420.72 427.20 246,100 +6.40(+1.52%)
Nov 07, 2006 426.96 427.84 419.60 420.80 198,375 -6.80(-1.59%)
Nov 06, 2006 420.80 429.92 420.80 427.60 225,712 +6.16(+1.46%)
Nov 03, 2006 415.92 422.00 415.20 421.44 270,462 +9.44(+2.29%)
Nov 02, 2006 413.92 420.00 410.88 412.00 326,987 -4.96(-1.19%)
Nov 01, 2006 417.04 422.56 411.60 416.96 424,387 +0.16(+0.04%)
Oct 31, 2006 411.52 418.24 406.56 416.80 480,037 +0.96(+0.23%)
Oct 30, 2006 425.12 426.24 414.88 415.84 378,050 -16.16(-3.74%)
Oct 27, 2006 431.28 433.84 426.72 432.00 144,237 +2.80(+0.65%)
Oct 26, 2006 437.76 438.48 428.00 429.20 169,437 -8.40(-1.92%)
Oct 25, 2006 423.28 438.00 422.72 437.60 287,650 +14.88(+3.52%)
Oct 24, 2006 416.64 424.24 416.32 422.72 145,512 +3.76(+0.90%)
Oct 23, 2006 415.52 419.44 413.68 418.96 217,037 -3.04(-0.72%)
Oct 20, 2006 431.92 432.00 420.48 422.00 180,550 -9.20(-2.13%)
Oct 19, 2006 424.16 432.88 421.25 431.20 137,212 +8.40(+1.99%)
Oct 18, 2006 429.92 435.68 420.40 422.80 202,425 -9.12(-2.11%)
Oct 17, 2006 439.92 439.92 429.76 431.92 148,637 -5.84(-1.33%)
Oct 16, 2006 428.48 438.40 424.88 437.76 188,387 +8.56(+1.99%)
Oct 13, 2006 429.76 434.88 428.16 429.20 229,162 +1.76(+0.41%)
Oct 12, 2006 422.40 427.44 420.16 427.44 244,500 +6.24(+1.48%)
Oct 11, 2006 429.20 431.68 421.20 421.20 187,400 -8.16(-1.90%)
Oct 10, 2006 432.56 434.72 427.28 429.36 197,000 -7.44(-1.70%)
Oct 09, 2006 436.88 445.04 435.36 436.80 197,987 +2.00(+0.46%)
Oct 06, 2006 434.80 436.88 427.60 434.80 160,975 -1.92(-0.44%)
Oct 05, 2006 441.28 441.92 432.00 436.72 190,487 +4.40(+1.02%)
Oct 04, 2006 428.40 433.60 419.68 432.32 244,037 +6.40(+1.50%)
Oct 03, 2006 436.96 439.20 424.88 425.92 233,350 -16.56(-3.74%)
Oct 02, 2006 453.60 455.20 442.00 442.48 99,500 -12.00(-2.64%)
Sep 29, 2006 452.40 456.94 446.40 454.48 114,362 +1.28(+0.28%)
Sep 28, 2006 457.60 464.00 452.80 453.20 165,587 -4.08(-0.89%)
Sep 27, 2006 446.96 457.60 436.48 457.28 237,487 +13.92(+3.14%)
Sep 26, 2006 443.36 449.60 439.76 443.36 197,737 -2.00(-0.45%)
Sep 25, 2006 434.32 450.40 432.48 445.36 231,837 +8.24(+1.89%)
Sep 22, 2006 448.40 450.24 436.40 437.12 244,412 -10.00(-2.24%)
Sep 21, 2006 442.80 447.60 439.92 447.12 260,925 +6.72(+1.53%)
Sep 20, 2006 445.44 451.28 439.28 440.40 417,375 -9.60(-2.13%)
Sep 19, 2006 468.48 471.62 449.84 450.00 256,362 -16.56(-3.55%)
Sep 18, 2006 462.40 471.76 460.00 466.56 186,050 +2.08(+0.45%)
Sep 15, 2006 462.08 465.60 455.44 464.48 258,612 -0.72(-0.15%)
Sep 14, 2006 470.96 472.40 462.16 465.20 162,437 -6.80(-1.44%)
Sep 13, 2006 471.92 475.44 467.84 472.00 207,600 +1.92(+0.41%)
Sep 12, 2006 480.48 482.48 469.17 470.08 182,475 -10.24(-2.13%)
Sep 11, 2006 481.44 486.80 476.96 480.32 199,150 -6.88(-1.41%)
Sep 08, 2006 496.32 497.00 486.65 487.20 171,100 -8.32(-1.68%)
Sep 07, 2006 498.40 499.20 492.40 495.52 119,125 -2.08(-0.42%)
Sep 06, 2006 501.44 507.12 497.36 497.60 125,937 -8.88(-1.75%)
Sep 05, 2006 506.96 508.40 502.89 506.48 92,575 -3.52(-0.69%)
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.