United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.44 27.44 26.01 27.05 0 -0.19(-0.70%)
Feb 26, 2009 26.81 27.68 26.68 27.24 48,033,918 +1.34(+5.17%)
Feb 25, 2009 24.93 26.18 24.26 25.90 46,462,980 +1.46(+5.97%)
Feb 24, 2009 23.80 24.50 23.18 24.44 26,752,308 +1.12(+4.80%)
Feb 23, 2009 24.91 24.98 23.17 23.32 36,967,955 -1.03(-4.23%)
Feb 20, 2009 23.25 24.53 23.21 24.35 42,084,009 +0.07(+0.29%)
Feb 19, 2009 23.83 24.61 22.74 24.28 50,363,572 +1.42(+6.21%)
Feb 18, 2009 23.54 23.63 22.80 22.86 42,496,886 -0.60(-2.56%)
Feb 17, 2009 24.31 24.45 23.40 23.46 39,032,872 -2.14(-8.36%)
Feb 13, 2009 26.15 26.24 25.34 25.60 36,548,598 -0.53(-2.03%)
Feb 12, 2009 25.66 26.36 25.17 26.13 42,391,648 +0.05(+0.19%)
Feb 11, 2009 26.85 27.16 25.86 26.08 39,367,401 -0.83(-3.08%)
Feb 10, 2009 29.03 29.05 26.72 26.91 47,446,773 -1.34(-4.74%)
Feb 09, 2009 28.95 29.37 28.00 28.25 37,074,545 +0.05(+0.18%)
Feb 06, 2009 27.37 29.94 27.35 28.20 67,759,313 -0.61(-2.12%)
Feb 05, 2009 28.28 28.97 27.79 28.81 30,365,716 +0.54(+1.91%)
Feb 04, 2009 29.30 30.00 28.00 28.27 33,298,676 -0.60(-2.08%)
Feb 03, 2009 28.13 28.94 28.10 28.87 25,242,691 +0.47(+1.65%)
Feb 02, 2009 28.44 29.50 28.14 28.40 28,033,683 -0.82(-2.81%)
Jan 30, 2009 30.02 30.20 28.92 29.22 0 +0.00(+0.00%)
Jan 29, 2009 28.78 29.74 28.59 29.22 34,553,080 -0.53(-1.78%)
Jan 28, 2009 29.35 30.63 28.63 29.75 53,921,978 +0.25(+0.85%)
Jan 27, 2009 31.06 31.26 29.18 29.50 46,377,082 -2.64(-8.21%)
Jan 26, 2009 32.38 34.10 32.01 32.14 35,464,426 -0.19(-0.59%)
Jan 23, 2009 29.41 33.00 29.11 32.33 43,781,305 +2.31(+7.69%)
Jan 22, 2009 29.54 30.77 28.46 30.02 42,235,551 -1.01(-3.25%)
Jan 21, 2009 29.10 31.07 28.64 31.03 31,923,366 +2.37(+8.27%)
Jan 20, 2009 29.04 30.79 28.42 28.66 41,663,081 -1.20(-4.02%)
Jan 16, 2009 31.01 31.20 29.60 29.86 38,708,545 -0.32(-1.06%)
Jan 15, 2009 30.86 30.89 28.84 30.18 54,998,836 -1.05(-3.36%)
Jan 14, 2009 31.53 31.56 29.96 31.23 44,063,376 -0.61(-1.92%)
Jan 13, 2009 30.85 32.18 30.59 31.84 39,735,239 +1.19(+3.88%)
Jan 12, 2009 30.99 31.31 30.50 30.65 32,761,787 -1.72(-5.31%)
Jan 09, 2009 32.13 32.64 31.28 32.37 35,231,613 -0.83(-2.50%)
Jan 08, 2009 32.98 33.36 31.89 33.20 36,730,207 -0.07(-0.21%)
Jan 07, 2009 36.71 36.80 33.21 33.27 43,647,724 -3.98(-10.68%)
Jan 06, 2009 38.36 38.75 36.78 37.25 31,656,823 -0.05(-0.13%)
Jan 05, 2009 35.76 37.83 35.51 37.30 34,853,273 +1.67(+4.69%)
Jan 02, 2009 33.77 35.91 33.46 35.63 37,205,099 +2.53(+7.64%)
Jan 01, 2009 29.19 34.87 29.15 33.10 0 +0.00(+0.00%)
Dec 31, 2008 29.19 34.87 29.15 33.10 48,829,650 +2.90(+9.60%)
Dec 30, 2008 29.88 30.53 29.19 30.20 21,673,451 -0.72(-2.33%)
Dec 29, 2008 30.43 30.95 28.92 30.92 24,137,304 +1.82(+6.25%)
Dec 26, 2008 27.78 29.25 27.73 29.10 21,004,625 +0.08(+0.26%)
Dec 24, 2008 28.98 29.34 28.58 29.02 15,155,484 -0.98(-3.25%)
Dec 23, 2008 30.86 31.06 29.13 30.00 27,988,000 -0.63(-2.06%)
Dec 22, 2008 32.84 33.14 30.52 30.63 27,297,253 -2.43(-7.35%)
Dec 19, 2008 32.14 33.31 31.93 33.06 38,498,089 +0.33(+1.01%)
Dec 18, 2008 34.02 34.14 32.10 32.73 40,834,938 -2.08(-5.98%)
Dec 17, 2008 36.05 37.04 34.26 34.81 41,119,596 -1.63(-4.47%)
Dec 16, 2008 37.38 38.11 35.31 36.44 25,854,281 -0.40(-1.09%)
Dec 15, 2008 40.12 40.39 36.25 36.84 22,808,238 -1.26(-3.30%)
Dec 12, 2008 36.21 38.62 35.96 38.10 23,646,309 -0.54(-1.40%)
Dec 11, 2008 37.18 39.82 36.97 38.64 30,179,128 +2.83(+7.90%)
Dec 10, 2008 35.84 37.25 34.07 35.81 37,329,712 +1.36(+3.95%)
Dec 09, 2008 35.41 36.12 34.22 34.45 16,255,089 -1.67(-4.62%)
Dec 08, 2008 35.11 36.24 34.63 36.12 20,796,392 +1.87(+5.46%)
Dec 05, 2008 34.75 35.18 33.08 34.25 24,595,875 -1.16(-3.28%)
Dec 04, 2008 37.26 38.19 35.13 35.41 23,535,056 -2.64(-6.94%)
Dec 03, 2008 37.82 38.88 37.50 38.05 18,318,777 -0.45(-1.17%)
Dec 02, 2008 40.50 40.69 37.96 38.50 15,841,282 -1.39(-3.48%)
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.