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 (%)
Jun 30, 2021 49.92 50.37 49.62 49.88 2,847,791 -0.01(-0.02%)
Jun 29, 2021 49.94 50.14 49.48 49.89 3,031,583 +0.35(+0.71%)
Jun 28, 2021 50.07 50.07 49.39 49.54 4,245,481 -0.71(-1.41%)
Jun 25, 2021 50.03 50.33 49.48 50.25 5,274,401 +0.41(+0.82%)
Jun 24, 2021 49.41 49.91 49.35 49.84 5,415,022 +0.12(+0.24%)
Jun 23, 2021 50.09 50.25 49.58 49.72 4,732,630 +0.30(+0.61%)
Jun 22, 2021 49.30 49.62 49.14 49.42 3,731,394 +0.06(+0.12%)
Jun 21, 2021 48.40 49.41 48.33 49.36 8,814,099 +1.00(+2.07%)
Jun 18, 2021 47.85 48.66 47.84 48.36 6,247,632 +0.32(+0.67%)
Jun 17, 2021 48.92 49.00 47.33 48.04 11,041,564 -0.71(-1.46%)
Jun 16, 2021 48.86 49.46 48.75 48.75 6,150,200 -0.23(-0.47%)
Jun 15, 2021 48.68 49.01 48.63 48.98 4,335,583 +0.66(+1.37%)
Jun 14, 2021 48.40 48.60 48.08 48.32 4,762,554 +0.25(+0.52%)
Jun 11, 2021 47.93 48.25 47.89 48.07 4,385,299 +0.24(+0.50%)
Jun 10, 2021 47.99 48.16 46.90 47.83 8,675,709 +0.25(+0.53%)
Jun 09, 2021 47.95 48.10 47.42 47.58 4,608,433 -0.30(-0.63%)
Jun 08, 2021 47.08 47.90 46.80 47.88 5,126,864 +0.61(+1.29%)
Jun 07, 2021 47.34 47.54 47.07 47.27 3,866,013 +0.01(+0.02%)
Jun 04, 2021 47.45 47.49 47.01 47.26 3,654,440 +0.29(+0.62%)
Jun 03, 2021 47.10 47.15 46.51 46.97 3,377,481 +0.07(+0.15%)
Jun 02, 2021 46.56 47.02 46.36 46.90 3,674,921 +0.57(+1.23%)
Jun 01, 2021 46.58 46.94 45.97 46.33 6,350,480 +0.91(+2.00%)
May 28, 2021 45.82 45.93 45.17 45.42 4,851,676 -0.13(-0.29%)
May 27, 2021 45.19 45.64 45.05 45.55 3,186,064 +0.35(+0.77%)
May 26, 2021 44.74 45.30 44.63 45.20 3,815,016 +0.28(+0.62%)
May 25, 2021 45.07 45.31 44.78 44.92 3,601,725 -0.10(-0.22%)
May 24, 2021 44.28 45.15 44.11 45.02 5,144,768 +1.32(+3.02%)
May 21, 2021 43.50 43.80 43.37 43.70 4,204,928 +1.22(+2.87%)
May 20, 2021 43.24 43.32 42.32 42.48 5,318,885 -0.95(-2.19%)
May 19, 2021 43.70 43.70 42.53 43.43 9,179,247 -1.41(-3.14%)
May 18, 2021 45.13 45.39 43.94 44.84 9,165,103 -0.55(-1.21%)
May 17, 2021 44.88 45.41 44.86 45.39 3,826,090 +0.68(+1.52%)
May 14, 2021 44.44 44.79 44.34 44.71 5,058,437 +0.90(+2.05%)
May 13, 2021 43.98 44.48 43.34 43.81 7,610,038 -1.41(-3.12%)
May 12, 2021 45.13 45.70 45.10 45.22 6,834,542 +0.35(+0.78%)
May 11, 2021 43.92 44.93 43.92 44.87 6,924,604 +0.39(+0.88%)
May 10, 2021 44.85 44.91 43.90 44.48 4,390,243 +0.05(+0.11%)
May 07, 2021 44.06 44.63 43.91 44.43 4,253,065 +0.02(+0.05%)
May 06, 2021 44.80 44.82 44.15 44.41 6,635,273 -0.25(-0.56%)
May 05, 2021 45.23 45.54 44.39 44.66 7,143,498 -0.21(-0.47%)
May 04, 2021 44.74 44.91 44.33 44.87 5,337,999 +0.89(+2.02%)
May 03, 2021 43.56 44.09 43.55 43.98 3,305,788 +0.71(+1.64%)
Apr 30, 2021 43.38 43.55 43.05 43.27 5,007,300 -0.99(-2.24%)
Apr 29, 2021 44.47 44.61 43.84 44.26 5,910,885 +0.73(+1.68%)
Apr 28, 2021 43.44 43.97 43.36 43.53 5,499,330 +0.42(+0.97%)
Apr 27, 2021 42.66 43.19 42.48 43.11 3,453,757 +0.78(+1.84%)
Apr 26, 2021 41.78 42.52 41.74 42.33 3,150,252 -0.13(-0.31%)
Apr 23, 2021 41.91 42.61 41.85 42.46 4,206,500 +0.37(+0.88%)
Apr 22, 2021 42.24 42.26 41.60 42.09 3,269,475 +0.32(+0.77%)
Apr 21, 2021 41.79 42.55 41.72 41.77 5,798,825 -0.97(-2.27%)
Apr 20, 2021 43.35 43.42 42.04 42.74 6,412,598 -0.58(-1.34%)
Apr 19, 2021 43.22 43.49 43.05 43.32 3,323,124 +0.14(+0.32%)
Apr 16, 2021 43.34 43.38 42.98 43.18 4,680,000 -0.09(-0.21%)
Apr 15, 2021 43.06 43.44 42.88 43.27 4,389,433 +0.23(+0.53%)
Apr 14, 2021 42.15 43.39 42.01 43.04 9,350,339 +1.64(+3.96%)
Apr 13, 2021 41.33 41.47 41.15 41.40 5,061,896 +0.50(+1.22%)
Apr 12, 2021 41.28 41.57 40.77 40.90 5,995,143 +0.26(+0.64%)
Apr 09, 2021 40.62 40.87 40.48 40.64 3,705,600 -0.18(-0.44%)
Apr 08, 2021 40.64 40.93 40.27 40.82 4,282,844 -0.04(-0.10%)
Apr 07, 2021 40.54 41.05 39.91 40.86 9,982,933 +0.16(+0.39%)
Apr 06, 2021 41.16 41.69 40.58 40.70 6,730,039 +0.42(+1.04%)
Apr 05, 2021 41.21 41.26 39.52 40.28 9,797,400 -1.56(-3.73%)
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.