United States Oil Fund (NY: USO )

62.15 USD +1.18 (+1.94%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 63.96 64.25 62.42 62.55 2,677,700 -0.89(-1.40%)
Sep 27, 2007 62.63 63.72 62.34 63.44 2,837,200 +1.74(+2.82%)
Sep 26, 2007 61.66 61.98 60.18 61.70 3,261,600 +0.63(+1.03%)
Sep 25, 2007 61.06 61.31 60.59 61.07 2,291,600 -0.75(-1.21%)
Sep 24, 2007 61.98 62.60 61.64 61.82 1,545,600 -0.32(-0.51%)
Sep 21, 2007 62.78 63.11 61.80 62.14 2,819,200 -0.51(-0.81%)
Sep 20, 2007 61.91 62.78 61.54 62.65 1,652,000 +0.83(+1.34%)
Sep 19, 2007 61.93 62.24 61.18 61.82 3,881,000 -0.23(-0.37%)
Sep 18, 2007 60.64 62.16 60.46 62.05 3,003,500 +1.38(+2.27%)
Sep 17, 2007 59.77 60.84 59.69 60.67 2,157,300 +0.88(+1.47%)
Sep 14, 2007 60.12 60.57 59.53 59.79 3,567,000 -0.38(-0.63%)
Sep 13, 2007 59.83 60.37 59.63 60.17 1,768,300 +0.17(+0.28%)
Sep 12, 2007 59.21 60.30 59.12 60.00 3,987,600 +1.04(+1.76%)
Sep 11, 2007 58.43 59.03 57.95 58.96 4,739,600 +0.17(+0.29%)
Sep 10, 2007 57.22 59.03 57.17 58.79 3,098,400 +1.03(+1.78%)
Sep 07, 2007 57.55 58.00 57.10 57.76 4,277,900 +0.13(+0.23%)
Sep 06, 2007 57.95 58.44 56.87 57.63 4,185,000 +0.37(+0.65%)
Sep 05, 2007 56.51 57.31 56.46 57.26 1,132,300 +0.51(+0.90%)
Sep 04, 2007 55.96 56.80 55.93 56.75 1,022,300 +0.97(+1.74%)
Aug 31, 2007 56.03 56.16 55.54 55.78 1,028,600 +0.28(+0.50%)
Aug 30, 2007 55.25 55.64 54.92 55.50 1,291,400 -0.05(-0.09%)
Aug 29, 2007 54.50 55.55 54.50 55.55 2,160,000 +1.52(+2.81%)
Aug 28, 2007 54.27 54.51 53.72 54.03 1,900,100 -0.30(-0.55%)
Aug 27, 2007 53.30 54.43 52.96 54.33 1,507,100 +0.69(+1.29%)
Aug 24, 2007 52.97 53.77 52.91 53.64 2,194,000 +0.99(+1.88%)
Aug 23, 2007 52.63 52.77 52.06 52.65 1,480,100 +0.30(+0.57%)
Aug 22, 2007 52.70 53.02 51.76 52.35 3,162,100 -0.08(-0.15%)
Aug 21, 2007 53.36 53.92 51.96 52.43 4,057,800 -1.11(-2.07%)
Aug 20, 2007 53.39 53.68 52.73 53.54 2,456,000 -0.49(-0.91%)
Aug 17, 2007 54.30 54.74 53.75 54.03 4,869,200 +0.45(+0.84%)
Aug 16, 2007 54.83 54.83 52.73 53.58 4,448,900 -1.55(-2.81%)
Aug 15, 2007 54.71 55.74 54.48 55.13 2,154,800 +0.90(+1.66%)
Aug 14, 2007 54.18 54.34 53.54 54.23 2,373,500 +0.38(+0.71%)
Aug 13, 2007 54.45 54.85 53.37 53.85 2,403,800 +0.21(+0.39%)
Aug 10, 2007 52.84 53.81 52.69 53.64 2,054,000 -0.14(-0.26%)
Aug 09, 2007 53.23 54.14 53.09 53.78 2,186,300 -0.49(-0.90%)
Aug 08, 2007 54.16 54.95 54.01 54.27 3,330,600 -0.09(-0.17%)
Aug 07, 2007 54.04 54.62 53.53 54.36 4,338,600 +0.16(+0.30%)
Aug 06, 2007 55.50 55.59 53.88 54.20 4,021,400 -2.30(-4.07%)
Aug 03, 2007 56.70 57.70 56.47 56.50 2,111,700 -1.20(-2.08%)
Aug 02, 2007 57.57 58.21 57.34 57.70 3,124,000 -0.06(-0.10%)
Aug 01, 2007 58.50 59.20 57.19 57.76 4,578,600 -0.77(-1.32%)
Jul 31, 2007 58.00 58.83 57.85 58.53 2,270,800 +1.03(+1.79%)
Jul 30, 2007 57.95 58.11 57.14 57.50 1,868,300 -0.24(-0.42%)
Jul 27, 2007 56.60 57.94 56.20 57.74 3,220,200 +1.52(+2.70%)
Jul 26, 2007 57.93 57.94 56.04 56.22 4,433,700 -1.22(-2.12%)
Jul 25, 2007 55.55 57.44 55.06 57.44 3,153,400 +2.28(+4.13%)
Jul 24, 2007 55.34 55.54 54.77 55.16 2,831,900 -1.22(-2.16%)
Jul 23, 2007 56.20 56.39 55.89 56.38 2,321,400 -0.62(-1.09%)
Jul 20, 2007 57.13 57.29 56.63 57.00 1,122,900 -0.08(-0.14%)
Jul 19, 2007 56.85 57.17 56.22 57.08 1,830,900 +0.50(+0.88%)
Jul 18, 2007 55.90 56.65 55.67 56.58 2,450,700 +0.94(+1.69%)
Jul 17, 2007 56.15 56.56 55.28 55.64 2,394,500 -0.12(-0.22%)
Jul 16, 2007 55.67 55.96 55.36 55.76 1,799,600 +0.22(+0.40%)
Jul 13, 2007 55.14 55.63 55.10 55.54 1,905,100 +0.80(+1.46%)
Jul 12, 2007 55.17 55.60 54.21 54.74 2,644,800 +0.08(+0.15%)
Jul 11, 2007 54.55 55.00 54.37 54.66 1,705,700 -0.06(-0.11%)
Jul 10, 2007 54.30 55.00 54.18 54.72 1,723,500 +0.37(+0.68%)
Jul 09, 2007 54.64 55.01 54.22 54.35 2,306,900 -0.33(-0.60%)
Jul 06, 2007 54.66 54.90 54.35 54.68 1,342,300 +0.53(+0.98%)
Jul 05, 2007 53.69 54.43 53.31 54.15 2,232,600 +0.61(+1.14%)
Jul 03, 2007 53.29 53.54 53.20 53.54 689,000 +0.01(+0.02%)
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.