United States Oil Fund (NY: USO )

52.91 USD +1.09 (+2.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 38.41 38.49 38.04 38.11 4,114,267 -0.30(-0.78%)
Dec 29, 2011 38.39 38.46 37.87 38.41 8,924,216 +0.07(+0.18%)
Dec 28, 2011 38.88 38.89 38.19 38.34 5,653,662 -0.72(-1.84%)
Dec 27, 2011 38.49 39.21 38.46 39.06 7,832,021 +0.57(+1.48%)
Dec 23, 2011 38.47 38.61 38.37 38.49 2,163,643 +0.38(+1.00%)
Dec 21, 2011 37.67 38.24 37.52 38.11 10,727,986 +0.56(+1.48%)
Dec 20, 2011 37.30 37.61 37.22 37.55 10,041,530 +1.35(+3.74%)
Dec 19, 2011 36.39 36.45 35.93 36.20 7,418,200 -0.07(-0.19%)
Dec 16, 2011 36.18 36.50 35.73 36.27 12,578,877 +0.14(+0.39%)
Dec 15, 2011 36.90 36.94 36.05 36.13 12,612,968 -0.53(-1.45%)
Dec 14, 2011 37.40 37.58 36.38 36.66 23,214,383 -1.95(-5.05%)
Dec 13, 2011 38.07 39.09 38.07 38.61 20,138,204 +0.73(+1.93%)
Dec 12, 2011 37.96 37.99 37.67 37.88 6,549,927 -0.62(-1.61%)
Dec 09, 2011 37.78 38.51 37.70 38.50 6,604,820 +0.72(+1.91%)
Dec 08, 2011 38.52 38.65 37.72 37.78 11,187,056 -1.03(-2.65%)
Dec 07, 2011 39.07 39.15 38.49 38.81 8,434,204 -0.19(-0.49%)
Dec 06, 2011 38.89 39.16 38.74 39.00 8,863,441 -0.01(-0.03%)
Dec 05, 2011 39.47 39.50 38.71 39.01 8,771,941 -0.02(-0.05%)
Dec 02, 2011 38.88 39.09 38.53 39.03 9,331,623 +0.42(+1.09%)
Dec 01, 2011 38.66 39.08 38.18 38.61 9,392,866 -0.17(-0.44%)
Nov 30, 2011 39.06 39.25 38.71 38.78 19,244,693 +0.23(+0.60%)
Nov 29, 2011 38.18 38.67 38.04 38.55 18,015,010 +0.70(+1.85%)
Nov 28, 2011 38.31 38.38 37.52 37.85 11,239,503 +0.69(+1.86%)
Nov 25, 2011 37.08 37.64 36.96 37.16 4,604,811 +0.00(+0.00%)
Nov 23, 2011 37.12 37.47 36.83 37.16 11,474,855 -0.66(-1.75%)
Nov 22, 2011 37.72 38.12 37.33 37.82 9,108,933 +0.23(+0.61%)
Nov 21, 2011 37.41 37.67 36.79 37.59 12,832,937 -0.23(-0.61%)
Nov 18, 2011 38.38 38.43 37.35 37.82 12,324,039 -0.41(-1.07%)
Nov 17, 2011 39.07 39.22 37.99 38.23 19,082,882 -1.11(-2.82%)
Nov 16, 2011 39.35 39.74 39.07 39.34 22,513,548 +0.91(+2.37%)
Nov 15, 2011 38.12 38.57 38.01 38.43 13,439,536 +0.57(+1.50%)
Nov 14, 2011 37.95 38.05 37.57 37.86 8,764,153 -0.35(-0.92%)
Nov 11, 2011 37.86 38.26 37.86 38.21 9,503,539 +0.49(+1.30%)
Nov 10, 2011 37.61 37.95 37.20 37.72 12,155,306 +0.72(+1.95%)
Nov 09, 2011 36.85 37.75 36.49 37.00 20,241,773 -0.43(-1.15%)
Nov 08, 2011 37.26 37.44 36.92 37.43 10,870,333 +0.34(+0.92%)
Nov 07, 2011 36.73 37.09 36.47 37.09 16,316,764 +0.63(+1.73%)
Nov 04, 2011 36.30 36.48 35.86 36.46 9,780,617 +0.14(+0.39%)
Nov 03, 2011 36.13 36.52 35.72 36.32 10,873,524 +0.65(+1.82%)
Nov 02, 2011 36.06 36.16 35.41 35.67 10,258,131 +0.47(+1.34%)
Nov 01, 2011 34.63 35.61 34.54 35.20 15,521,461 -0.54(-1.51%)
Oct 31, 2011 35.46 36.10 35.27 35.74 9,608,116 -0.29(-0.80%)
Oct 28, 2011 35.66 36.24 35.59 36.03 8,185,026 -0.18(-0.50%)
Oct 27, 2011 36.01 36.38 35.73 36.21 12,166,153 +1.17(+3.34%)
Oct 26, 2011 35.84 35.89 34.75 35.04 16,939,932 -0.76(-2.12%)
Oct 25, 2011 36.04 36.49 35.61 35.80 23,520,105 +0.42(+1.19%)
Oct 24, 2011 34.04 35.47 34.02 35.38 16,594,107 +1.53(+4.52%)
Oct 21, 2011 33.92 34.31 33.54 33.85 9,127,410 +0.52(+1.56%)
Oct 20, 2011 33.24 33.44 32.52 33.33 11,961,470 +0.02(+0.06%)
Oct 19, 2011 34.15 34.63 33.22 33.31 10,594,691 -0.84(-2.46%)
Oct 18, 2011 33.63 34.45 33.14 34.15 10,260,069 +0.72(+2.15%)
Oct 17, 2011 33.55 33.67 33.25 33.43 6,512,842 -0.44(-1.30%)
Oct 14, 2011 33.66 33.87 33.33 33.87 8,286,399 +1.22(+3.74%)
Oct 13, 2011 32.58 32.99 32.19 32.65 10,204,346 -0.27(-0.82%)
Oct 12, 2011 33.22 33.45 32.89 32.92 7,440,348 -0.09(-0.27%)
Oct 11, 2011 32.85 33.53 32.65 33.01 12,179,609 -0.23(-0.69%)
Oct 10, 2011 32.73 33.30 32.68 33.24 11,411,236 +1.20(+3.75%)
Oct 07, 2011 32.22 32.42 31.49 32.04 15,758,927 +0.06(+0.19%)
Oct 06, 2011 31.15 32.08 31.06 31.98 13,993,487 +1.14(+3.70%)
Oct 05, 2011 30.06 30.89 29.78 30.84 19,774,679 +0.93(+3.11%)
Oct 04, 2011 29.40 30.18 29.10 29.91 19,258,385 +0.17(+0.57%)
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.