United States Oil Fund (NY: USO )

62.94 +0.23 (+0.37%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 64.61 64.68 62.46 62.71 8,306,213 -0.94(-1.48%)
Dec 07, 2022 65.47 65.89 63.20 63.65 5,434,920 -1.58(-2.42%)
Dec 06, 2022 66.97 67.36 64.52 65.23 6,739,792 -2.49(-3.68%)
Dec 05, 2022 71.56 71.78 67.25 67.72 5,246,638 -2.12(-3.04%)
Dec 02, 2022 70.60 71.14 69.35 69.84 3,459,207 -0.61(-0.87%)
Dec 01, 2022 71.64 72.14 70.30 70.45 4,567,915 +0.22(+0.31%)
Nov 30, 2022 70.30 70.44 69.55 70.23 3,715,574 +1.89(+2.77%)
Nov 29, 2022 68.51 69.12 67.19 68.34 6,286,126 +1.46(+2.18%)
Nov 28, 2022 65.16 67.69 65.00 66.88 7,370,915 -0.08(-0.12%)
Nov 25, 2022 68.19 68.49 66.78 66.96 1,720,449 -0.45(-0.67%)
Nov 23, 2022 67.84 68.22 66.86 67.41 4,692,976 -2.57(-3.67%)
Nov 22, 2022 69.92 70.76 69.58 69.98 3,707,275 +0.95(+1.38%)
Nov 21, 2022 66.67 69.37 65.37 69.03 12,855,346 +0.00(+0.00%)
Nov 18, 2022 67.73 69.12 67.46 69.03 8,376,042 -1.11(-1.58%)
Nov 17, 2022 71.15 71.44 69.52 70.14 5,000,134 -1.90(-2.64%)
Nov 16, 2022 72.11 72.47 71.38 72.04 3,354,011 -1.21(-1.65%)
Nov 15, 2022 72.12 74.78 71.60 73.25 3,314,563 +1.34(+1.86%)
Nov 14, 2022 73.54 74.62 71.88 71.91 2,673,989 -2.47(-3.32%)
Nov 11, 2022 74.53 75.15 73.68 74.38 3,191,937 +2.14(+2.96%)
Nov 10, 2022 71.66 72.98 71.19 72.24 2,004,340 +0.57(+0.80%)
Nov 09, 2022 73.17 73.20 71.58 71.67 2,584,558 -2.80(-3.76%)
Nov 08, 2022 76.27 76.49 74.08 74.47 2,535,266 -2.09(-2.73%)
Nov 07, 2022 76.84 77.72 76.22 76.56 2,228,890 -0.26(-0.34%)
Nov 04, 2022 76.54 76.94 75.50 76.82 3,679,925 +3.53(+4.82%)
Nov 03, 2022 73.05 74.01 72.86 73.29 1,479,781 -0.79(-1.07%)
Nov 02, 2022 73.12 74.08 2,787,235 +0.96(+1.31%)
Nov 01, 2022 73.80 73.89 72.66 73.12 4,580,400 +1.59(+2.22%)
Oct 31, 2022 71.39 72.64 70.72 71.53 3,087,686 -1.29(-1.77%)
Oct 28, 2022 72.71 73.30 72.03 72.82 1,511,191 -0.80(-1.09%)
Oct 27, 2022 73.69 74.09 73.11 73.62 1,305,243 +0.65(+0.89%)
Oct 26, 2022 71.36 73.14 71.36 72.97 3,434,940 +2.36(+3.34%)
Oct 25, 2022 70.59 71.45 70.23 70.61 1,515,777 +0.23(+0.33%)
Oct 24, 2022 70.24 71.18 69.80 70.38 1,722,128 -0.19(-0.27%)
Oct 21, 2022 70.15 70.99 69.46 70.57 1,564,282 +0.39(+0.56%)
Oct 20, 2022 71.09 71.88 69.71 70.18 2,541,855 +0.14(+0.20%)
Oct 19, 2022 68.87 70.57 68.55 70.04 3,093,933 +1.34(+1.95%)
Oct 18, 2022 69.36 69.78 67.85 68.70 3,284,361 -1.43(-2.04%)
Oct 17, 2022 71.17 71.48 69.78 70.13 3,254,956 -0.04(-0.06%)
Oct 14, 2022 71.40 71.72 69.75 70.17 2,519,778 -2.35(-3.24%)
Oct 13, 2022 70.39 72.87 70.37 72.52 2,302,797 +1.59(+2.24%)
Oct 12, 2022 71.42 71.60 70.20 70.93 2,337,947 -0.82(-1.14%)
Oct 11, 2022 72.56 73.07 71.40 71.75 2,474,308 -2.03(-2.75%)
Oct 10, 2022 75.29 76.11 73.60 73.78 3,510,170 -1.32(-1.76%)
Oct 07, 2022 73.27 75.85 73.25 75.10 4,669,959 +2.11(+2.89%)
Oct 06, 2022 71.74 73.03 71.61 72.99 2,979,478 +1.05(+1.46%)
Oct 05, 2022 71.16 72.16 69.87 71.94 4,907,479 +1.66(+2.36%)
Oct 04, 2022 69.91 71.00 69.31 70.28 6,662,631 +2.39(+3.52%)
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.