United States Oil Fund (NY: USO )

62.71 -0.94 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 117.68 117.68 117.68 0 -0.32(-0.27%)
Aug 30, 2018 117.52 118.64 117.12 118.00 1,791,548 +0.72(+0.61%)
Aug 29, 2018 116.24 117.36 115.84 117.28 2,214,786 +1.84(+1.59%)
Aug 28, 2018 116.08 116.08 114.80 115.44 1,341,140 -0.56(-0.48%)
Aug 27, 2018 115.84 116.08 115.28 116.00 1,358,447 +0.56(+0.49%)
Aug 24, 2018 116.00 116.64 114.88 115.44 1,787,900 +1.28(+1.12%)
Aug 23, 2018 113.60 114.48 113.20 114.16 1,441,387 +0.00(+0.00%)
Aug 22, 2018 113.04 114.56 112.44 114.16 2,537,506 +3.52(+3.18%)
Aug 21, 2018 111.68 111.84 110.48 110.64 1,340,447 +0.56(+0.51%)
Aug 20, 2018 109.52 110.40 109.24 110.08 2,190,303 +0.56(+0.51%)
Aug 17, 2018 110.48 110.56 108.88 109.52 2,552,362 +0.48(+0.44%)
Aug 16, 2018 108.56 109.20 108.16 109.04 2,308,626 +0.96(+0.89%)
Aug 15, 2018 110.24 110.32 107.52 108.08 5,946,023 -3.84(-3.43%)
Aug 14, 2018 113.76 113.84 111.12 111.92 2,366,674 -0.16(-0.14%)
Aug 13, 2018 112.08 112.40 109.44 112.08 3,423,018 -0.56(-0.50%)
Aug 10, 2018 112.08 112.96 111.92 112.64 2,255,275 +1.60(+1.44%)
Aug 09, 2018 111.76 112.24 110.96 111.04 2,017,995 -0.16(-0.14%)
Aug 08, 2018 113.52 113.52 110.40 111.20 3,610,015 -3.68(-3.20%)
Aug 07, 2018 115.44 115.86 114.72 114.88 1,672,352 +0.40(+0.35%)
Aug 06, 2018 115.20 116.32 114.40 114.48 2,555,701 +0.32(+0.28%)
Aug 03, 2018 114.48 114.80 112.88 114.16 2,062,800 -0.72(-0.63%)
Aug 02, 2018 112.08 115.36 111.84 114.88 2,169,546 +2.16(+1.92%)
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.