United States Oil Fund (NY: USO )

49.63 USD -6.25 (-11.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.16 48.45 46.50 48.24 5,910,000 +0.88(+1.86%)
Jan 30, 2007 45.24 47.50 45.24 47.36 5,706,500 +2.39(+5.31%)
Jan 29, 2007 45.93 46.18 44.90 44.97 3,129,700 -1.31(-2.83%)
Jan 26, 2007 45.60 46.40 45.54 46.28 4,550,400 +1.01(+2.23%)
Jan 25, 2007 46.19 46.48 45.10 45.27 3,792,800 -0.83(-1.80%)
Jan 24, 2007 45.47 46.18 44.71 46.10 5,369,600 +0.45(+0.99%)
Jan 23, 2007 44.36 45.83 44.21 45.65 7,729,200 +1.81(+4.13%)
Jan 22, 2007 44.82 45.51 43.44 43.84 10,605,300 -0.59(-1.33%)
Jan 19, 2007 43.44 44.50 43.38 44.43 6,014,000 +1.20(+2.78%)
Jan 18, 2007 44.29 44.60 42.56 43.23 13,502,000 -0.99(-2.24%)
Jan 17, 2007 42.99 44.35 42.70 44.22 11,334,000 +0.82(+1.89%)
Jan 16, 2007 44.16 44.40 42.91 43.40 9,184,900 -1.23(-2.76%)
Jan 12, 2007 44.28 45.00 43.51 44.63 10,483,200 +0.29(+0.65%)
Jan 11, 2007 45.25 46.14 44.01 44.34 9,004,600 -0.94(-2.08%)
Jan 10, 2007 46.64 46.75 45.28 45.28 6,310,500 -2.02(-4.27%)
Jan 09, 2007 46.27 47.50 46.18 47.30 4,019,700 -0.19(-0.40%)
Jan 08, 2007 48.72 49.05 47.00 47.49 3,949,200 -0.34(-0.71%)
Jan 05, 2007 47.40 47.93 46.89 47.83 3,632,700 +0.48(+1.01%)
Jan 04, 2007 48.54 48.90 47.22 47.35 4,460,200 -2.05(-4.15%)
Jan 03, 2007 51.42 51.42 49.13 49.40 3,213,700 -2.20(-4.26%)
Dec 29, 2006 51.02 51.85 51.00 51.60 1,066,000 +0.30(+0.58%)
Dec 28, 2006 51.53 51.61 51.05 51.30 1,261,200 -0.05(-0.10%)
Dec 27, 2006 51.75 51.94 51.22 51.35 1,168,000 -0.29(-0.56%)
Dec 26, 2006 53.16 53.20 51.43 51.64 1,455,600 -1.28(-2.42%)
Dec 22, 2006 53.32 53.38 52.71 52.92 724,800 -0.42(-0.79%)
Dec 21, 2006 53.87 53.87 52.89 53.34 1,024,100 -0.71(-1.31%)
Dec 20, 2006 54.05 54.39 53.69 54.05 1,051,200 +0.05(+0.09%)
Dec 19, 2006 52.95 54.24 52.95 54.00 1,522,900 +0.84(+1.58%)
Dec 18, 2006 53.83 53.86 53.12 53.16 926,000 -1.14(-2.10%)
Dec 15, 2006 53.98 54.30 53.49 54.30 1,278,900 +0.57(+1.06%)
Dec 14, 2006 53.49 53.84 53.33 53.73 1,536,700 +0.85(+1.61%)
Dec 13, 2006 52.41 53.10 52.29 52.88 1,629,200 +0.33(+0.63%)
Dec 12, 2006 53.04 53.30 52.15 52.55 1,577,100 -0.45(-0.85%)
Dec 11, 2006 53.00 53.52 52.69 53.00 1,761,700 -0.58(-1.08%)
Dec 08, 2006 54.26 54.42 53.40 53.58 1,738,700 -0.28(-0.52%)
Dec 07, 2006 53.72 53.87 53.36 53.86 1,829,800 -0.03(-0.06%)
Dec 06, 2006 53.94 54.53 53.67 53.89 2,357,100 -0.41(-0.76%)
Dec 05, 2006 54.57 54.79 53.38 54.30 1,969,400 +0.10(+0.18%)
Dec 04, 2006 54.47 54.54 53.66 54.20 2,239,300 -0.85(-1.54%)
Dec 01, 2006 54.15 55.20 54.00 55.05 1,506,000 +0.47(+0.86%)
Nov 30, 2006 54.54 55.21 54.36 54.58 2,168,700 +0.44(+0.81%)
Nov 29, 2006 53.14 54.18 53.00 54.14 2,574,600 +1.43(+2.71%)
Nov 28, 2006 52.60 52.97 52.32 52.71 1,831,100 +0.41(+0.78%)
Nov 27, 2006 51.69 52.33 51.60 52.30 1,860,800 +0.50(+0.97%)
Nov 24, 2006 51.75 52.06 51.65 51.80 1,034,400 +0.49(+0.95%)
Nov 22, 2006 52.02 52.24 50.58 51.31 2,610,300 -0.67(-1.29%)
Nov 21, 2006 51.30 52.22 51.04 51.98 2,104,800 +1.01(+1.98%)
Nov 20, 2006 50.64 51.00 50.25 50.97 1,819,800 +0.03(+0.06%)
Nov 17, 2006 50.46 51.07 50.37 50.94 3,013,800 +0.35(+0.69%)
Nov 16, 2006 52.86 53.06 50.50 50.59 4,612,000 -1.91(-3.64%)
Nov 15, 2006 52.35 53.05 52.26 52.50 3,146,300 +0.36(+0.69%)
Nov 14, 2006 52.55 52.85 52.01 52.14 1,528,700 -0.21(-0.40%)
Nov 13, 2006 52.67 52.95 52.20 52.35 3,798,300 -0.95(-1.78%)
Nov 10, 2006 54.22 54.50 53.20 53.30 1,956,700 -1.20(-2.20%)
Nov 09, 2006 54.00 54.62 53.94 54.50 2,369,600 +1.10(+2.06%)
Nov 08, 2006 52.62 53.50 52.59 53.40 1,968,800 +0.80(+1.52%)
Nov 07, 2006 53.37 53.48 52.45 52.60 1,587,000 -0.85(-1.59%)
Nov 06, 2006 52.60 53.74 52.60 53.45 1,805,700 +0.77(+1.46%)
Nov 03, 2006 51.99 52.75 51.90 52.68 2,163,700 +1.18(+2.29%)
Nov 02, 2006 51.74 52.50 51.36 51.50 2,615,900 -0.62(-1.19%)
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.