United States Oil Fund (NY: USO )

73.45 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 62.19 62.50 62.48 3,139,921 +0.51(+0.82%)
Jan 28, 2022 62.64 62.99 61.42 61.97 4,187,074 +0.11(+0.18%)
Jan 27, 2022 62.66 62.71 61.36 61.86 5,749,103 +0.18(+0.29%)
Jan 26, 2022 61.67 62.52 61.48 61.68 6,731,283 +0.71(+1.16%)
Jan 25, 2022 59.91 61.17 59.88 60.97 6,097,469 +0.86(+1.43%)
Jan 24, 2022 59.91 60.22 58.81 60.11 9,099,373 -0.67(-1.10%)
Jan 21, 2022 60.87 61.24 60.08 60.78 5,410,242 +0.12(+0.20%)
Jan 20, 2022 61.24 62.17 60.60 60.66 4,263,402 -0.39(-0.64%)
Jan 19, 2022 61.25 61.90 60.98 61.05 5,459,212 +0.08(+0.13%)
Jan 18, 2022 60.36 61.09 60.16 60.97 6,240,852 +1.00(+1.67%)
Jan 14, 2022 59.97 0 +1.70(+2.92%)
Jan 13, 2022 59.02 59.12 58.21 58.27 4,672,007 -0.64(-1.09%)
Jan 12, 2022 58.37 59.17 58.36 58.91 5,167,819 +0.75(+1.29%)
Jan 11, 2022 56.95 58.28 56.54 58.16 6,790,853 +2.00(+3.56%)
Jan 10, 2022 56.57 56.78 55.83 56.16 3,757,304 -0.51(-0.90%)
Jan 07, 2022 56.90 57.04 56.37 56.67 6,023,692 -0.22(-0.39%)
Jan 06, 2022 57.10 57.31 56.65 56.89 4,950,067 +1.46(+2.63%)
Jan 05, 2022 56.16 56.48 55.43 55.43 5,037,638 -0.16(-0.29%)
Jan 04, 2022 55.31 56.05 55.25 55.59 4,855,911 +0.76(+1.39%)
Jan 03, 2022 53.97 55.16 53.94 54.83 5,601,926 +0.47(+0.86%)
Dec 31, 2021 54.89 55.17 54.04 54.36 2,497,852 -0.74(-1.34%)
Dec 30, 2021 55.32 55.73 55.03 55.10 3,645,788 +0.02(+0.04%)
Dec 29, 2021 54.48 55.67 54.36 55.08 3,930,916 +0.41(+0.75%)
Dec 28, 2021 54.83 55.14 54.54 54.67 2,862,271 +0.15(+0.28%)
Dec 27, 2021 52.98 54.65 52.80 54.52 4,326,322 +1.39(+2.62%)
Dec 23, 2021 52.48 53.24 52.35 53.13 3,662,880 +0.65(+1.24%)
Dec 22, 2021 51.42 52.52 51.25 52.48 5,873,671 +0.91(+1.76%)
Dec 21, 2021 50.90 51.61 50.59 51.57 4,866,600 +1.67(+3.35%)
Dec 20, 2021 49.03 49.98 47.96 49.90 8,870,433 -0.88(-1.73%)
Dec 17, 2021 51.29 51.43 50.37 50.78 5,811,918 -1.09(-2.10%)
Dec 16, 2021 51.57 52.46 51.29 51.87 4,868,957 +0.25(+0.48%)
Dec 15, 2021 50.64 51.69 50.35 51.62 5,325,623 +0.70(+1.37%)
Dec 14, 2021 50.78 51.23 50.32 50.92 4,788,775 -0.52(-1.01%)
Dec 13, 2021 51.55 52.10 51.20 51.44 6,366,294 -0.59(-1.13%)
Dec 10, 2021 51.72 52.06 51.32 52.03 6,199,044 +1.01(+1.98%)
Dec 09, 2021 51.92 52.07 50.97 51.02 5,809,604 -1.40(-2.67%)
Dec 08, 2021 51.77 52.66 51.71 52.42 5,750,569 +0.83(+1.61%)
Dec 07, 2021 51.32 52.56 51.32 51.59 9,404,581 +1.08(+2.14%)
Dec 06, 2021 49.05 50.72 48.77 50.51 8,096,010 +2.51(+5.23%)
Dec 03, 2021 49.70 49.93 47.55 48.00 10,857,307 -0.29(-0.60%)
Dec 02, 2021 46.53 48.59 46.16 48.29 14,526,632 +1.25(+2.66%)
Dec 01, 2021 49.09 49.52 46.87 47.04 12,413,684 -0.87(-1.82%)
Nov 30, 2021 48.62 49.05 46.47 47.91 20,950,422 -2.26(-4.50%)
Nov 29, 2021 51.97 52.17 49.64 50.17 13,507,712 +0.54(+1.09%)
Nov 26, 2021 52.33 52.38 48.56 49.63 18,765,634 -6.25(-11.18%)
Nov 24, 2021 55.81 56.38 55.78 55.88 4,109,048 -0.32(-0.57%)
Nov 23, 2021 55.45 56.27 55.44 56.20 5,865,955 +1.75(+3.21%)
Nov 22, 2021 53.99 54.91 53.91 54.45 7,353,588 +0.67(+1.25%)
Nov 19, 2021 54.84 54.93 53.52 53.78 6,390,555 -1.77(-3.19%)
Nov 18, 2021 55.37 55.64 55.54 55.55 4,623,676 +0.55(+1.00%)
Nov 17, 2021 55.86 55.91 54.46 55.00 7,483,992 -1.20(-2.14%)
Nov 16, 2021 56.00 56.50 55.68 56.20 4,179,372 +0.13(+0.23%)
Nov 15, 2021 55.39 56.14 55.18 56.07 4,937,711 +0.09(+0.16%)
Nov 12, 2021 55.81 56.35 55.65 55.98 5,869,778 -0.24(-0.43%)
Nov 11, 2021 56.44 56.85 55.82 56.22 5,373,546 -0.10(-0.18%)
Nov 10, 2021 57.79 56.32 5,078,257 -1.65(-2.85%)
Nov 09, 2021 57.21 58.03 56.97 57.97 5,100,933 +0.88(+1.54%)
Nov 08, 2021 56.58 57.13 56.56 57.09 3,036,543 +0.54(+0.95%)
Nov 05, 2021 55.65 56.74 55.15 56.55 4,738,493 +1.63(+2.97%)
Nov 04, 2021 57.31 57.40 54.53 54.92 9,138,859 -0.42(-0.76%)
Nov 03, 2021 56.16 56.58 55.21 55.34 7,693,131 -2.19(-3.81%)
Nov 02, 2021 57.31 57.76 57.09 57.53 2,950,726 +0.00(+0.00%)
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.