United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.69 51.02 50.44 50.66 3,605,734 +0.02(+0.04%)
Jul 29, 2021 50.18 50.69 50.07 50.64 2,657,154 +0.92(+1.85%)
Jul 28, 2021 49.63 49.97 49.45 49.72 3,102,536 +0.25(+0.51%)
Jul 27, 2021 49.58 49.71 49.04 49.47 2,633,308 -0.20(-0.40%)
Jul 26, 2021 49.26 49.71 49.01 49.67 2,856,463 +0.20(+0.40%)
Jul 23, 2021 49.25 49.53 49.03 49.47 2,741,346 +0.30(+0.61%)
Jul 22, 2021 48.68 49.42 48.34 49.17 4,516,558 +0.90(+1.86%)
Jul 21, 2021 47.36 48.46 47.36 48.27 6,488,957 +1.76(+3.78%)
Jul 20, 2021 45.64 46.61 45.03 46.51 4,778,195 +0.67(+1.46%)
Jul 19, 2021 47.62 47.64 45.36 45.84 8,945,357 -3.30(-6.72%)
Jul 16, 2021 49.40 49.56 48.38 49.14 4,517,917 +0.10(+0.20%)
Jul 15, 2021 49.13 49.75 48.99 49.04 3,925,898 -0.66(-1.33%)
Jul 14, 2021 51.13 51.18 49.28 49.70 6,734,849 -1.45(-2.83%)
Jul 13, 2021 50.51 51.28 50.26 51.15 4,381,988 +0.84(+1.67%)
Jul 12, 2021 49.94 50.38 49.62 50.31 2,502,795 -0.10(-0.20%)
Jul 09, 2021 50.00 50.54 49.96 50.41 4,279,343 +0.89(+1.80%)
Jul 08, 2021 48.71 49.54 48.32 49.52 6,350,186 +0.86(+1.77%)
Jul 07, 2021 49.85 50.15 48.22 48.66 10,564,395 -1.24(-2.48%)
Jul 06, 2021 50.62 50.70 49.31 49.90 10,842,440 -1.03(-2.02%)
Jul 02, 2021 50.50 51.06 50.31 50.93 4,438,526 +0.31(+0.61%)
Jul 01, 2021 51.21 51.40 50.42 50.62 4,756,850 +0.74(+1.48%)
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 49.49 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 47.03 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 3,185,964 +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 43.35 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%)
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.