United States Oil Fund (NY: USO )

66.96 -0.45 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 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%)
Aug 01, 2018 112.72 113.76 111.92 112.72 2,263,851 -1.52(-1.33%)
Jul 31, 2018 115.04 115.20 113.92 114.24 2,030,490 -2.08(-1.79%)
Jul 30, 2018 116.72 117.12 116.16 116.32 2,153,787 +1.76(+1.54%)
Jul 27, 2018 115.60 116.00 113.52 114.56 1,882,912 -1.20(-1.04%)
Jul 26, 2018 114.72 116.32 114.72 115.76 1,977,998 +0.40(+0.35%)
Jul 25, 2018 114.24 115.84 113.36 115.36 2,686,585 +1.52(+1.34%)
Jul 24, 2018 112.88 114.80 112.88 113.84 2,495,564 +1.12(+0.99%)
Jul 23, 2018 114.56 115.20 112.44 112.72 2,936,997 -0.48(-0.42%)
Jul 20, 2018 113.44 113.80 112.56 113.20 2,851,185 +0.16(+0.14%)
Jul 19, 2018 112.64 114.32 112.24 113.04 2,766,292 +0.24(+0.21%)
Jul 18, 2018 110.80 112.88 110.40 112.80 2,784,366 +1.20(+1.08%)
Jul 17, 2018 110.72 112.40 110.08 111.60 6,806,658 +0.08(+0.07%)
Jul 16, 2018 113.60 113.84 110.88 111.52 3,900,183 -4.24(-3.66%)
Jul 13, 2018 115.36 117.28 115.16 115.76 2,398,041 +0.64(+0.56%)
Jul 12, 2018 115.04 115.56 113.12 115.12 2,938,793 +0.64(+0.56%)
Jul 11, 2018 119.04 120.24 113.73 114.48 4,800,977 -6.08(-5.04%)
Jul 10, 2018 120.88 121.36 119.84 120.56 1,926,825 +0.32(+0.27%)
Jul 09, 2018 119.76 120.24 118.48 120.24 1,611,847 +0.56(+0.47%)
Jul 06, 2018 117.36 119.84 117.28 119.68 2,368,135 +1.44(+1.22%)
Jul 05, 2018 120.00 120.40 117.60 118.24 2,737,090 -1.12(-0.94%)
Jul 03, 2018 119.36 119.36 119.36 0 -0.32(-0.27%)
Jul 02, 2018 120.00 120.48 118.99 119.68 2,692,019 -0.80(-0.66%)
Jun 29, 2018 120.64 119.36 120.48 2,701,251 +1.60(+1.35%)
Jun 28, 2018 117.84 119.92 117.52 118.88 3,882,687 +1.68(+1.43%)
Jun 27, 2018 115.92 118.40 115.84 117.20 4,305,112 +3.04(+2.66%)
Jun 26, 2018 111.28 114.45 110.32 114.16 4,206,538 +4.00(+3.63%)
Jun 25, 2018 112.08 112.40 109.84 110.16 3,099,639 -2.00(-1.78%)
Jun 22, 2018 109.68 112.24 108.73 112.16 4,123,494 +5.68(+5.33%)
Jun 21, 2018 105.12 107.28 104.96 106.48 2,244,967 +0.24(+0.23%)
Jun 20, 2018 106.56 107.48 105.20 106.24 2,538,988 +1.12(+1.07%)
Jun 19, 2018 104.80 105.68 104.08 105.12 1,999,770 -1.20(-1.13%)
Jun 18, 2018 105.36 106.64 104.96 106.32 2,223,116 +1.92(+1.84%)
Jun 15, 2018 108.16 104.32 104.40 3,436,806 -3.76(-3.48%)
Jun 14, 2018 108.40 108.50 107.20 108.16 1,667,247 +0.40(+0.37%)
Jun 13, 2018 106.80 108.12 106.60 107.76 2,182,113 +0.56(+0.52%)
Jun 12, 2018 106.72 107.88 106.64 107.20 2,433,865 +0.32(+0.30%)
Jun 11, 2018 105.36 107.32 105.16 106.88 1,835,971 +0.72(+0.68%)
Jun 08, 2018 106.48 107.15 105.44 106.16 1,979,261 -0.64(-0.60%)
Jun 07, 2018 105.68 106.88 105.57 106.80 1,776,077 +1.52(+1.44%)
Jun 06, 2018 106.00 104.00 105.28 2,116,163 -0.48(-0.45%)
Jun 05, 2018 104.24 106.08 104.00 105.76 2,788,646 +0.80(+0.76%)
Jun 04, 2018 106.40 106.67 104.48 104.96 2,484,442 -1.04(-0.98%)
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.