United States Oil Fund (NY: USO )

51.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.68 29.49 28.26 29.05 15,541,883 +0.38(+1.32%)
Mar 30, 2009 29.72 29.84 28.46 28.67 21,720,583 -3.35(-10.46%)
Mar 26, 2009 32.09 32.16 31.42 32.02 19,585,764 +0.81(+2.60%)
Mar 25, 2009 31.00 32.00 30.66 31.21 26,047,476 -0.40(-1.27%)
Mar 24, 2009 31.14 31.94 30.99 31.61 17,585,157 -0.17(-0.53%)
Mar 23, 2009 31.60 31.87 31.12 31.78 23,623,925 +1.02(+3.32%)
Mar 20, 2009 30.38 31.15 30.26 30.76 23,111,788 +0.40(+1.32%)
Mar 19, 2009 30.75 31.02 30.07 30.36 35,441,538 +0.75(+2.53%)
Mar 18, 2009 29.37 29.92 28.21 29.61 26,505,917 +0.17(+0.58%)
Mar 17, 2009 28.62 29.89 28.45 29.44 29,626,912 +1.19(+4.21%)
Mar 16, 2009 27.01 28.54 26.68 28.25 29,067,597 +0.62(+2.24%)
Mar 13, 2009 28.39 28.89 27.55 27.63 0 -0.60(-2.13%)
Mar 12, 2009 26.22 28.47 26.21 28.23 34,925,452 +1.93(+7.34%)
Mar 11, 2009 27.31 27.86 25.91 26.30 32,402,073 -1.53(-5.50%)
Mar 10, 2009 29.10 29.32 27.70 27.83 23,504,343 -0.82(-2.86%)
Mar 09, 2009 27.99 29.56 27.97 28.65 36,032,593 +0.66(+2.36%)
Mar 06, 2009 27.50 27.99 26.73 27.99 0 +1.24(+4.64%)
Mar 05, 2009 27.33 27.40 26.27 26.75 24,286,231 -0.86(-3.11%)
Mar 04, 2009 26.94 27.96 26.66 27.61 46,703,908 +3.03(+12.33%)
Mar 02, 2009 25.54 25.74 23.53 24.58 31,742,814 -2.47(-9.13%)
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%)
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.