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 (%)
Jun 30, 2017 74.56 76.00 74.32 76.00 4,084,188 +2.32(+3.15%)
Jun 29, 2017 74.16 74.72 73.44 73.68 3,906,624 +0.08(+0.11%)
Jun 28, 2017 72.80 73.76 72.48 73.60 3,670,518 +0.80(+1.10%)
Jun 27, 2017 71.92 73.12 71.84 72.80 3,642,113 +1.36(+1.90%)
Jun 26, 2017 71.04 71.68 70.12 71.44 4,657,621 +0.56(+0.79%)
Jun 23, 2017 70.40 71.12 70.00 70.88 3,878,554 +0.64(+0.91%)
Jun 22, 2017 70.40 71.27 70.16 70.24 3,948,919 +0.56(+0.80%)
Jun 21, 2017 71.76 72.72 69.20 69.68 7,644,621 -1.92(-2.68%)
Jun 20, 2017 71.40 71.76 70.64 71.60 6,068,765 -1.36(-1.86%)
Jun 19, 2017 74.16 74.40 72.88 72.96 3,223,658 -0.96(-1.30%)
Jun 16, 2017 74.08 74.16 73.60 73.92 2,675,475 +0.48(+0.65%)
Jun 15, 2017 73.76 73.92 73.28 73.44 3,948,617 -0.40(-0.54%)
Jun 14, 2017 76.32 76.72 73.60 73.84 7,580,694 -2.96(-3.85%)
Jun 13, 2017 76.08 76.96 75.28 76.80 3,234,006 +0.64(+0.84%)
Jun 12, 2017 76.88 77.20 76.08 76.16 3,184,312 +0.24(+0.32%)
Jun 09, 2017 75.52 76.36 75.28 75.92 3,203,089 +0.48(+0.64%)
Jun 08, 2017 75.20 76.24 74.96 75.44 5,104,002 -0.24(-0.32%)
Jun 07, 2017 78.72 79.04 75.52 75.68 7,336,541 -4.08(-5.12%)
Jun 06, 2017 77.92 79.92 77.84 79.76 3,295,850 +1.36(+1.73%)
Jun 05, 2017 77.76 78.52 77.44 78.40 3,516,259 -0.48(-0.61%)
Jun 02, 2017 78.64 79.44 77.84 78.88 3,842,898 -0.40(-0.50%)
Jun 01, 2017 80.08 81.28 79.28 79.28 3,733,415 -0.40(-0.50%)
May 31, 2017 79.88 80.36 78.88 79.68 4,163,268 -2.24(-2.73%)
May 30, 2017 81.36 82.38 81.04 81.92 1,992,607 -0.32(-0.39%)
May 26, 2017 81.12 82.40 80.68 82.24 3,928,062 +1.92(+2.39%)
May 25, 2017 84.00 84.64 80.08 80.32 10,471,842 -4.48(-5.28%)
May 24, 2017 84.96 85.60 84.32 84.80 4,148,153 -0.32(-0.38%)
May 23, 2017 84.64 85.20 84.32 85.12 3,280,971 +0.80(+0.95%)
May 22, 2017 84.40 84.80 84.00 84.32 3,061,724 +0.48(+0.57%)
May 19, 2017 83.16 83.92 83.04 83.84 3,096,030 +1.76(+2.14%)
May 18, 2017 81.04 82.48 80.72 82.08 2,661,340 +0.56(+0.69%)
May 17, 2017 81.52 82.32 80.76 81.52 3,381,497 +0.64(+0.79%)
May 16, 2017 81.76 82.08 80.72 80.88 2,102,511 -0.48(-0.59%)
May 15, 2017 82.16 82.24 81.04 81.36 4,588,814 +1.76(+2.21%)
May 12, 2017 79.76 79.84 78.80 79.60 2,429,453 +0.08(+0.10%)
May 11, 2017 79.92 80.32 79.20 79.52 2,421,272 +0.64(+0.81%)
May 10, 2017 77.60 79.60 77.44 78.88 4,174,699 +2.32(+3.03%)
May 09, 2017 77.12 77.36 75.84 76.56 2,553,383 -0.80(-1.03%)
May 08, 2017 77.20 78.00 76.24 77.36 3,816,801 +0.08(+0.10%)
May 05, 2017 75.76 77.76 75.76 77.28 4,447,757 +1.60(+2.11%)
May 04, 2017 78.00 78.08 75.44 75.68 8,778,637 -3.76(-4.73%)
May 03, 2017 79.68 80.04 78.88 79.44 4,565,702 +0.08(+0.10%)
May 02, 2017 81.36 81.36 78.88 79.36 5,517,516 -1.84(-2.27%)
May 01, 2017 81.52 81.71 80.96 81.20 2,012,553 -0.72(-0.88%)
Apr 28, 2017 82.32 82.64 81.36 81.92 1,991,575 +0.00(+0.00%)
Apr 27, 2017 81.04 82.08 80.32 81.92 4,250,266 -0.16(-0.19%)
Apr 26, 2017 81.92 83.68 81.76 82.08 3,350,833 -0.80(-0.97%)
Apr 25, 2017 83.04 81.44 82.88 2,961,579 +0.88(+1.07%)
Apr 24, 2017 82.32 82.48 81.68 82.00 3,479,544 -0.56(-0.68%)
Apr 21, 2017 84.40 84.40 82.00 82.56 4,833,106 -1.76(-2.09%)
Apr 20, 2017 84.64 85.44 84.16 84.32 3,669,784 -0.64(-0.75%)
Apr 19, 2017 88.24 88.40 84.16 84.96 6,287,008 -3.36(-3.80%)
Apr 18, 2017 88.00 88.80 87.52 88.32 1,810,845 -0.16(-0.18%)
Apr 17, 2017 89.04 89.20 88.32 88.48 1,856,171 -0.56(-0.63%)
Apr 13, 2017 89.44 89.60 88.80 89.04 2,171,225 +0.16(+0.18%)
Apr 12, 2017 89.92 90.08 88.64 88.88 3,220,723 -0.48(-0.54%)
Apr 11, 2017 89.04 89.68 88.48 89.36 3,067,763 +0.24(+0.27%)
Apr 10, 2017 88.56 89.12 88.32 89.12 2,767,772 +1.44(+1.64%)
Apr 07, 2017 87.12 87.76 86.96 87.68 2,401,598 +0.80(+0.92%)
Apr 06, 2017 86.56 87.04 86.40 86.88 2,740,116 +1.44(+1.69%)
Apr 05, 2017 86.72 87.12 85.20 85.44 3,623,044 -0.24(-0.28%)
Apr 04, 2017 85.04 85.92 84.72 85.68 3,047,685 +1.28(+1.52%)
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.