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 (%)
Aug 09, 2022 74.20 74.92 72.62 73.45 2,491,351 -0.09(-0.12%)
Aug 08, 2022 71.59 73.71 71.47 73.54 4,432,600 +2.00(+2.80%)
Aug 05, 2022 70.46 73.18 70.42 71.54 3,139,190 +0.01(+0.01%)
Aug 04, 2022 72.83 73.60 70.96 71.53 5,211,104 -2.00(-2.72%)
Aug 03, 2022 76.28 76.55 73.30 73.53 4,029,672 -2.40(-3.16%)
Aug 02, 2022 76.03 77.41 75.28 75.93 2,735,347 +0.80(+1.06%)
Aug 01, 2022 74.79 75.62 74.01 75.13 3,303,620 -2.92(-3.74%)
Jul 29, 2022 79.17 80.49 78.00 78.05 3,632,831 +0.92(+1.19%)
Jul 28, 2022 78.45 78.52 76.48 77.13 4,653,771 -0.74(-0.95%)
Jul 27, 2022 76.40 78.19 75.42 77.87 3,162,797 +2.71(+3.61%)
Jul 26, 2022 77.30 77.44 75.00 75.16 2,972,884 -1.06(-1.39%)
Jul 25, 2022 75.84 76.40 74.93 76.22 2,804,982 +1.69(+2.27%)
Jul 22, 2022 75.18 76.58 74.43 74.53 5,768,499 -0.96(-1.27%)
Jul 21, 2022 75.27 76.28 74.70 75.49 3,978,903 -2.15(-2.77%)
Jul 20, 2022 77.17 78.26 76.48 77.64 3,123,512 -0.41(-0.53%)
Jul 19, 2022 76.00 78.21 75.99 78.05 3,170,679 +1.24(+1.61%)
Jul 18, 2022 76.92 77.54 76.53 76.81 5,380,064 +3.07(+4.16%)
Jul 15, 2022 74.08 74.63 73.06 73.74 3,367,740 +0.89(+1.22%)
Jul 14, 2022 71.02 73.30 69.51 72.85 5,355,061 -0.34(-0.46%)
Jul 13, 2022 73.07 74.51 72.23 73.19 4,363,064 +0.38(+0.52%)
Jul 12, 2022 74.82 75.32 72.56 72.81 6,078,499 -5.42(-6.93%)
Jul 11, 2022 77.81 78.92 76.63 78.23 4,949,983 -0.31(-0.39%)
Jul 08, 2022 78.59 79.01 77.08 78.54 6,450,597 +1.99(+2.60%)
Jul 07, 2022 76.46 77.87 76.27 76.55 6,991,383 +2.88(+3.91%)
Jul 06, 2022 73.49 74.24 71.46 73.67 8,914,001 -1.11(-1.48%)
Jul 05, 2022 78.47 78.52 73.42 74.78 10,740,390 -6.89(-8.44%)
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.