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 (%)
Apr 30, 2008 93.58 94.34 91.31 92.59 9,530,657 -0.21(-0.23%)
Apr 29, 2008 93.92 94.53 92.65 92.80 7,601,930 -2.91(-3.04%)
Apr 28, 2008 95.87 96.24 95.25 95.71 4,849,934 +0.16(+0.17%)
Apr 25, 2008 94.94 96.28 94.55 95.55 9,002,392 +2.19(+2.35%)
Apr 24, 2008 93.40 94.85 92.06 93.36 11,110,404 -1.94(-2.04%)
Apr 23, 2008 94.40 95.51 93.81 95.30 8,479,159 +0.19(+0.20%)
Apr 22, 2008 93.68 95.83 93.60 95.11 7,159,540 +0.94(+1.00%)
Apr 21, 2008 93.47 94.28 92.69 94.17 4,681,849 +0.45(+0.48%)
Apr 18, 2008 90.98 93.84 90.90 93.72 9,202,553 +1.54(+1.67%)
Apr 17, 2008 92.17 92.61 91.62 92.18 4,772,514 +0.03(+0.03%)
Apr 16, 2008 91.22 92.30 90.02 92.15 7,893,999 +0.76(+0.83%)
Apr 15, 2008 91.01 91.44 90.67 91.39 5,074,803 +1.75(+1.95%)
Apr 14, 2008 88.85 89.71 88.45 89.64 4,317,407 +1.16(+1.31%)
Apr 11, 2008 87.65 88.57 87.37 88.48 3,831,040 +0.30(+0.34%)
Apr 10, 2008 89.08 89.09 87.14 88.18 6,419,983 -0.56(-0.63%)
Apr 09, 2008 87.09 89.70 86.94 88.74 8,202,892 +1.55(+1.78%)
Apr 08, 2008 87.00 87.58 86.20 87.19 3,527,876 -0.10(-0.11%)
Apr 07, 2008 86.49 87.63 86.49 87.29 4,270,268 +2.29(+2.69%)
Apr 04, 2008 84.44 85.12 83.85 85.00 4,424,590 +1.51(+1.81%)
Apr 03, 2008 82.90 85.20 82.64 83.49 5,411,409 -0.29(-0.35%)
Apr 02, 2008 80.80 84.10 79.96 83.78 6,182,496 +2.92(+3.61%)
Apr 01, 2008 80.00 82.09 79.77 80.86 5,367,641 -0.59(-0.72%)
Mar 31, 2008 84.72 85.50 80.36 81.45 7,804,006 -2.92(-3.46%)
Mar 28, 2008 85.01 85.01 83.87 84.37 4,898,577 -1.36(-1.59%)
Mar 27, 2008 85.07 86.64 84.64 85.73 4,721,061 +0.73(+0.86%)
Mar 26, 2008 82.03 85.23 81.98 85.00 6,165,984 +3.53(+4.33%)
Mar 25, 2008 80.75 81.62 79.40 81.47 4,740,566 +1.21(+1.51%)
Mar 24, 2008 80.96 82.02 80.08 80.26 4,252,064 -1.04(-1.28%)
Mar 21, 2008 79.70 81.96 79.59 81.30 11,748,053 +0.00(+0.00%)
Mar 20, 2008 79.70 81.96 79.59 81.30 11,747,753 -0.99(-1.20%)
Mar 19, 2008 84.57 86.00 81.81 82.29 10,950,562 -3.91(-4.54%)
Mar 18, 2008 84.78 87.04 84.19 86.20 8,667,641 +2.50(+2.99%)
Mar 17, 2008 83.92 85.85 81.48 83.70 11,640,712 -2.81(-3.25%)
Mar 14, 2008 86.99 87.76 86.06 86.51 8,580,331 -0.70(-0.80%)
Mar 13, 2008 87.02 87.79 85.98 87.21 7,697,455 +0.29(+0.33%)
Mar 12, 2008 86.01 87.01 84.75 86.92 9,246,041 +0.88(+1.02%)
Mar 11, 2008 85.50 86.21 84.29 86.04 9,792,012 +0.54(+0.63%)
Mar 10, 2008 83.07 85.54 82.53 85.50 6,139,731 +1.77(+2.11%)
Mar 07, 2008 83.31 84.53 82.53 83.73 5,385,598 -0.16(-0.19%)
Mar 06, 2008 82.79 83.89 81.63 83.89 5,701,413 +0.59(+0.71%)
Mar 05, 2008 80.49 83.30 80.33 83.30 7,568,599 +3.90(+4.91%)
Mar 04, 2008 81.73 82.00 78.50 79.40 6,193,364 -1.92(-2.36%)
Mar 03, 2008 81.48 82.48 80.61 81.32 5,044,411 +0.90(+1.12%)
Feb 29, 2008 81.13 81.48 80.42 80.42 3,117,017 -1.06(-1.30%)
Feb 28, 2008 79.74 81.71 79.61 81.48 3,261,965 +2.56(+3.24%)
Feb 27, 2008 79.91 80.36 78.92 78.92 3,737,586 -1.18(-1.47%)
Feb 26, 2008 78.55 80.28 78.34 80.10 4,259,249 +1.36(+1.73%)
Feb 25, 2008 78.36 79.08 77.58 78.74 2,598,372 +0.14(+0.17%)
Feb 22, 2008 78.38 78.76 77.14 78.60 4,610,400 +1.27(+1.64%)
Feb 21, 2008 78.45 79.27 76.86 77.33 6,123,155 -1.99(-2.51%)
Feb 20, 2008 78.14 79.89 77.72 79.32 3,806,444 +0.51(+0.65%)
Feb 19, 2008 77.96 79.16 77.42 78.81 4,286,007 +2.88(+3.79%)
Feb 18, 2008 76.44 76.60 75.03 75.93 0 +0.00(+0.00%)
Feb 15, 2008 76.44 76.60 75.03 75.93 3,359,200 +0.17(+0.22%)
Feb 14, 2008 74.87 75.87 74.74 75.76 2,626,140 +1.65(+2.23%)
Feb 13, 2008 73.30 74.53 73.00 74.11 2,219,967 +0.52(+0.71%)
Feb 12, 2008 73.69 74.64 73.22 73.59 2,557,800 -0.96(-1.29%)
Feb 11, 2008 72.67 75.09 72.10 74.55 5,019,100 +1.65(+2.26%)
Feb 08, 2008 70.78 72.90 70.66 72.90 6,678,149 +3.10(+4.44%)
Feb 07, 2008 68.62 70.07 68.57 69.80 3,268,910 +0.78(+1.13%)
Feb 06, 2008 70.48 70.50 68.75 69.02 4,077,890 -1.13(-1.61%)
Feb 05, 2008 70.43 70.52 69.43 70.15 5,367,834 -1.22(-1.71%)
Feb 04, 2008 70.65 72.05 70.35 71.37 3,342,950 +0.90(+1.28%)
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.