United States Oil Fund (NY: USO )

68.34 +1.46 (+2.18%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 77.44 79.36 77.36 77.60 4,083,558 -0.24(-0.31%)
Mar 30, 2016 79.92 81.04 77.60 77.84 4,616,897 -0.56(-0.71%)
Mar 29, 2016 77.68 78.56 77.04 78.40 4,370,183 -1.68(-2.10%)
Mar 28, 2016 80.08 80.48 78.97 80.08 3,403,753 -0.40(-0.50%)
Mar 24, 2016 78.24 80.48 80.48 80.48 6,322,037 -0.40(-0.49%)
Mar 23, 2016 82.64 82.96 80.64 80.88 5,022,245 -3.44(-4.08%)
Mar 22, 2016 83.28 85.12 83.04 84.32 3,533,680 -0.40(-0.47%)
Mar 21, 2016 84.00 84.96 82.88 84.72 4,371,294 +0.88(+1.05%)
Mar 18, 2016 85.68 86.40 83.44 83.84 4,864,945 -0.56(-0.66%)
Mar 17, 2016 82.96 84.80 82.35 84.40 5,120,675 +2.96(+3.63%)
Mar 16, 2016 79.28 81.60 79.28 81.44 4,785,126 +3.84(+4.95%)
Mar 15, 2016 77.84 77.95 76.72 77.60 4,432,978 -1.44(-1.82%)
Mar 14, 2016 79.36 79.44 78.08 79.04 4,662,014 -2.48(-3.04%)
Mar 11, 2016 81.68 82.32 80.48 81.52 3,518,001 +1.20(+1.49%)
Mar 10, 2016 79.68 80.96 79.04 80.32 4,132,864 -0.88(-1.08%)
Mar 09, 2016 78.96 81.68 78.80 81.20 5,495,165 +4.00(+5.18%)
Mar 08, 2016 80.32 80.32 77.20 77.20 5,708,628 -3.68(-4.55%)
Mar 07, 2016 77.44 81.16 77.36 80.88 8,382,187 +3.68(+4.77%)
Mar 04, 2016 74.32 77.20 73.44 77.20 6,121,726 +3.20(+4.32%)
Mar 03, 2016 73.04 75.28 72.88 74.00 4,291,743 -0.40(-0.54%)
Mar 02, 2016 72.08 74.88 71.52 74.40 6,180,382 +1.20(+1.64%)
Mar 01, 2016 71.84 74.04 71.12 73.20 5,937,844 +1.20(+1.67%)
Feb 29, 2016 70.88 72.32 70.24 72.00 6,318,474 +1.76(+2.51%)
Feb 26, 2016 73.12 73.28 69.60 70.24 7,349,927 -0.16(-0.23%)
Feb 25, 2016 67.84 71.35 66.24 70.40 4,933,098 +1.68(+2.44%)
Feb 24, 2016 65.52 69.04 65.12 68.72 6,010,010 +0.88(+1.30%)
Feb 23, 2016 70.08 70.08 67.44 67.84 7,779,270 -3.44(-4.83%)
Feb 22, 2016 71.24 72.08 70.72 71.28 6,742,166 +2.88(+4.21%)
Feb 19, 2016 68.40 68.76 67.08 68.40 5,945,324 -0.88(-1.27%)
Feb 18, 2016 72.24 72.56 69.20 69.28 6,902,584 -0.96(-1.37%)
Feb 17, 2016 67.44 71.20 67.12 70.24 7,512,662 +3.76(+5.66%)
Feb 16, 2016 67.96 68.16 65.44 66.48 6,108,451 -0.16(-0.24%)
Feb 12, 2016 65.28 66.64 66.64 66.64 8,488,400 +2.70(+4.23%)
Feb 11, 2016 62.56 64.24 61.36 63.94 11,972,713 +0.26(+0.41%)
Feb 10, 2016 63.76 67.20 63.12 63.68 7,993,124 -1.76(-2.69%)
Feb 09, 2016 68.08 69.36 63.76 65.44 7,220,206 -3.68(-5.32%)
Feb 08, 2016 70.16 70.56 68.16 69.12 4,781,810 -2.16(-3.03%)
Feb 05, 2016 72.32 73.84 70.40 71.28 4,355,949 -1.68(-2.30%)
Feb 04, 2016 76.40 77.20 72.48 72.96 5,605,471 -1.76(-2.36%)
Feb 03, 2016 70.72 74.80 68.32 74.72 9,018,920 +6.16(+8.98%)
Feb 02, 2016 69.76 70.48 68.48 68.56 5,515,672 -3.60(-4.99%)
Feb 01, 2016 74.76 74.88 71.92 72.16 6,090,512 -5.04(-6.53%)
Jan 29, 2016 78.16 79.04 75.04 77.20 5,901,218 -0.40(-0.52%)
Jan 28, 2016 78.40 78.88 75.28 77.60 8,257,704 +4.16(+5.66%)
Jan 27, 2016 71.36 75.40 70.32 73.44 8,922,365 +1.68(+2.34%)
Jan 26, 2016 70.48 74.48 69.92 71.76 6,409,962 +3.44(+5.04%)
Jan 25, 2016 71.52 72.96 68.32 68.32 6,888,470 -5.84(-7.87%)
Jan 22, 2016 72.72 74.32 71.76 74.16 7,819,525 +5.68(+8.29%)
Jan 21, 2016 64.80 69.52 64.48 68.48 10,872,909 +2.56(+3.88%)
Jan 20, 2016 66.72 66.96 63.36 65.92 10,380,212 -2.00(-2.94%)
Jan 19, 2016 70.00 70.16 67.60 67.92 7,501,394 -2.40(-3.41%)
Jan 15, 2016 70.32 70.32 70.32 70.32 11,602,612 -3.52(-4.77%)
Jan 14, 2016 73.12 74.72 72.32 73.84 5,950,205 +1.12(+1.54%)
Jan 13, 2016 74.40 75.12 71.44 72.72 12,458,241 -0.64(-0.87%)
Jan 12, 2016 75.44 75.84 71.20 73.36 12,737,424 -0.64(-0.86%)
Jan 11, 2016 77.76 78.08 73.60 74.00 10,277,991 -4.40(-5.61%)
Jan 08, 2016 79.60 80.12 77.68 78.40 5,586,047 -0.80(-1.01%)
Jan 07, 2016 79.12 81.60 78.80 79.20 6,495,175 -1.68(-2.08%)
Jan 06, 2016 82.40 83.76 80.44 80.88 9,124,458 -4.40(-5.16%)
Jan 05, 2016 86.40 86.96 85.12 85.28 4,014,905 -2.56(-2.91%)
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.