United States Oil Fund (NY: USO )

81.67 +1.32 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 38.50 38.78 37.30 37.93 13,428,245 -0.74(-1.91%)
Jun 29, 2009 38.07 38.91 38.07 38.67 12,498,352 +1.16(+3.09%)
Jun 26, 2009 37.90 37.96 37.25 37.51 8,377,866 -0.54(-1.42%)
Jun 25, 2009 37.57 38.36 37.49 38.05 12,605,940 +0.96(+2.59%)
Jun 24, 2009 37.27 37.80 36.99 37.09 13,532,724 -0.32(-0.86%)
Jun 23, 2009 36.67 37.69 36.20 37.41 14,449,129 +1.16(+3.20%)
Jun 22, 2009 37.00 37.01 36.08 36.25 14,457,493 -1.72(-4.53%)
Jun 19, 2009 39.07 39.27 37.56 37.97 15,672,964 -0.88(-2.27%)
Jun 18, 2009 38.53 39.12 38.33 38.85 10,227,373 +0.15(+0.39%)
Jun 17, 2009 38.20 38.87 37.72 38.70 16,761,465 +0.19(+0.49%)
Jun 16, 2009 39.44 39.51 38.16 38.51 12,132,214 -0.01(-0.03%)
Jun 15, 2009 39.03 39.04 38.05 38.52 16,754,034 -0.91(-2.31%)
Jun 12, 2009 39.20 39.63 39.07 39.43 12,646,279 -0.25(-0.63%)
Jun 11, 2009 39.43 40.00 39.31 39.68 12,139,462 +0.71(+1.82%)
Jun 10, 2009 38.81 39.21 38.56 38.97 13,666,764 +0.78(+2.04%)
Jun 09, 2009 38.07 38.36 37.68 38.19 7,226,735 +0.65(+1.73%)
Jun 08, 2009 37.57 37.72 37.10 37.54 10,131,727 +0.14(+0.37%)
Jun 05, 2009 37.70 38.02 36.98 37.40 12,204,439 -0.29(-0.77%)
Jun 04, 2009 37.18 38.10 36.95 37.69 14,561,489 +1.44(+3.97%)
Jun 03, 2009 37.13 37.26 35.56 36.25 20,659,240 -1.36(-3.62%)
Jun 02, 2009 37.13 37.79 36.95 37.61 11,182,226 +0.18(+0.48%)
Jun 01, 2009 36.99 37.59 36.78 37.43 11,971,065 +1.03(+2.83%)
May 29, 2009 36.31 36.42 35.69 36.40 16,524,210 +1.06(+3.00%)
May 28, 2009 34.97 35.83 34.85 35.34 17,605,884 +0.76(+2.19%)
May 27, 2009 34.59 34.94 34.09 34.58 12,258,346 +0.47(+1.38%)
May 26, 2009 32.76 34.20 32.70 34.11 11,932,756 +0.41(+1.22%)
May 22, 2009 33.48 33.79 33.12 33.70 7,977,303 +0.32(+0.96%)
May 21, 2009 33.17 33.66 32.81 33.38 10,036,454 -0.49(-1.45%)
May 20, 2009 32.82 34.08 33.47 33.87 15,679,504 +1.08(+3.29%)
May 19, 2009 32.82 33.07 32.26 32.79 10,016,125 +0.08(+0.24%)
May 18, 2009 32.12 32.80 32.00 32.71 12,126,557 +1.41(+4.50%)
May 15, 2009 32.00 32.42 31.08 31.30 13,526,095 -1.10(-3.40%)
May 14, 2009 31.98 32.76 31.74 32.40 12,087,650 +0.21(+0.65%)
May 13, 2009 32.57 33.17 31.94 32.19 18,595,644 -0.44(-1.35%)
May 12, 2009 32.91 32.96 32.30 32.63 10,894,400 +0.34(+1.05%)
May 11, 2009 32.23 32.60 31.95 32.29 10,640,462 -0.20(-0.62%)
May 08, 2009 32.27 32.74 31.94 32.49 12,130,167 +1.01(+3.21%)
May 07, 2009 32.57 32.68 31.06 31.48 16,755,474 +0.05(+0.16%)
May 06, 2009 30.99 31.55 30.73 31.43 16,462,797 +1.28(+4.25%)
May 05, 2009 30.39 30.56 29.99 30.15 10,362,162 -0.41(-1.34%)
May 04, 2009 29.96 30.58 29.93 30.56 13,947,318 +0.94(+3.17%)
May 01, 2009 29.10 30.06 29.02 29.62 15,321,323 +0.99(+3.46%)
Apr 30, 2009 28.31 28.85 28.23 28.63 11,415,991 +0.07(+0.25%)
Apr 29, 2009 28.35 28.80 28.22 28.56 11,725,102 +0.71(+2.55%)
Apr 28, 2009 27.39 28.09 27.38 27.85 10,248,136 -0.23(-0.82%)
Apr 27, 2009 27.14 28.66 27.11 28.08 17,180,684 -0.82(-2.84%)
Apr 24, 2009 28.75 29.00 28.48 28.90 16,115,998 +1.02(+3.66%)
Apr 23, 2009 27.75 27.89 27.21 27.88 11,385,403 +0.54(+1.98%)
Apr 22, 2009 27.17 27.52 26.83 27.34 16,826,624 +0.02(+0.07%)
Apr 21, 2009 26.30 27.63 26.28 27.32 22,534,876 +0.10(+0.37%)
Apr 20, 2009 27.72 27.85 27.07 27.22 26,306,708 -2.23(-7.57%)
Apr 17, 2009 29.78 29.79 29.23 29.45 13,629,530 +0.16(+0.55%)
Apr 16, 2009 29.47 29.54 28.93 29.29 11,451,544 -0.02(-0.07%)
Apr 15, 2009 29.29 29.60 28.87 29.31 17,219,526 +0.10(+0.34%)
Apr 14, 2009 29.69 30.17 28.57 29.21 12,037,540 -0.47(-1.58%)
Apr 13, 2009 29.10 30.57 29.01 29.68 17,280,206 -1.01(-3.29%)
Apr 09, 2009 30.67 30.80 29.92 30.69 11,958,233 +1.20(+4.07%)
Apr 08, 2009 28.53 30.28 28.32 29.49 19,998,896 +0.55(+1.90%)
Apr 07, 2009 29.28 29.59 28.88 28.94 10,529,348 -1.29(-4.27%)
Apr 06, 2009 29.95 30.72 29.49 30.23 17,684,798 -0.70(-2.26%)
Apr 03, 2009 30.72 31.10 30.16 30.93 15,695,051 -0.05(-0.16%)
Apr 02, 2009 30.74 31.23 30.35 30.98 26,304,800 +2.40(+8.40%)
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.