United States Oil Fund (NY: USO )

66.96 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 71.39 72.64 70.72 71.53 3,087,686 -1.29(-1.77%)
Oct 28, 2022 72.71 73.30 72.03 72.82 1,511,191 -0.80(-1.09%)
Oct 27, 2022 73.69 74.09 73.11 73.62 1,305,243 +0.65(+0.89%)
Oct 26, 2022 71.36 73.14 71.36 72.97 3,434,940 +2.36(+3.34%)
Oct 25, 2022 70.59 71.45 70.23 70.61 1,515,777 +0.23(+0.33%)
Oct 24, 2022 70.24 71.18 69.80 70.38 1,722,128 -0.19(-0.27%)
Oct 21, 2022 70.15 70.99 69.46 70.57 1,564,282 +0.39(+0.56%)
Oct 20, 2022 71.09 71.88 69.71 70.18 2,541,855 +0.14(+0.20%)
Oct 19, 2022 68.87 70.57 68.55 70.04 3,093,933 +1.34(+1.95%)
Oct 18, 2022 69.36 69.78 67.85 68.70 3,284,361 -1.43(-2.04%)
Oct 17, 2022 71.17 71.48 69.78 70.13 3,254,956 -0.04(-0.06%)
Oct 14, 2022 71.40 71.72 69.75 70.17 2,519,778 -2.35(-3.24%)
Oct 13, 2022 70.39 72.87 70.37 72.52 2,302,797 +1.59(+2.24%)
Oct 12, 2022 71.42 71.60 70.20 70.93 2,337,947 -0.82(-1.14%)
Oct 11, 2022 72.56 73.07 71.40 71.75 2,474,308 -2.03(-2.75%)
Oct 10, 2022 75.29 76.11 73.60 73.78 3,510,170 -1.32(-1.76%)
Oct 07, 2022 73.27 75.85 73.25 75.10 4,669,959 +2.11(+2.89%)
Oct 06, 2022 71.74 73.03 71.61 72.99 2,979,478 +1.05(+1.46%)
Oct 05, 2022 71.16 72.16 69.87 71.94 4,907,479 +1.66(+2.36%)
Oct 04, 2022 69.91 71.00 69.31 70.28 6,662,631 +2.39(+3.52%)
Oct 03, 2022 68.60 68.90 67.17 67.89 5,290,981 +2.61(+4.00%)
Sep 30, 2022 65.64 66.50 64.85 65.28 2,397,106 -1.49(-2.23%)
Sep 29, 2022 67.31 67.76 66.25 66.77 2,759,488 -0.36(-0.54%)
Sep 28, 2022 65.26 67.34 64.95 67.13 2,598,608 +2.71(+4.21%)
Sep 27, 2022 64.30 65.53 63.69 64.42 3,272,644 +1.22(+1.93%)
Sep 26, 2022 65.37 66.25 63.15 63.20 5,054,614 -2.12(-3.25%)
Sep 23, 2022 65.89 65.90 64.65 65.32 5,923,184 -3.65(-5.29%)
Sep 22, 2022 70.42 70.81 68.53 68.97 2,926,029 +0.29(+0.42%)
Sep 21, 2022 70.49 70.62 68.10 68.68 4,533,774 -0.54(-0.78%)
Sep 20, 2022 69.54 69.59 68.41 69.22 3,567,205 -0.83(-1.18%)
Sep 19, 2022 67.62 70.27 67.49 70.05 2,861,637 +0.15(+0.21%)
Sep 16, 2022 70.33 70.81 69.44 69.90 3,384,492 +0.14(+0.20%)
Sep 15, 2022 71.09 71.15 69.34 69.76 3,896,909 -2.97(-4.08%)
Sep 14, 2022 72.72 73.72 72.25 72.73 2,593,761 +0.72(+1.00%)
Sep 13, 2022 72.11 72.73 70.10 72.01 6,036,526 -0.36(-0.50%)
Sep 12, 2022 72.63 73.21 72.07 72.37 3,709,413 +1.27(+1.79%)
Sep 09, 2022 70.33 71.61 70.03 71.10 4,953,581 +3.01(+4.42%)
Sep 08, 2022 68.54 69.28 67.65 68.09 4,275,830 +0.47(+0.70%)
Sep 07, 2022 69.17 69.72 67.59 67.62 7,533,801 -3.80(-5.32%)
Sep 06, 2022 72.34 72.45 71.15 71.42 5,248,853 -0.01(-0.01%)
Sep 02, 2022 73.18 73.22 71.30 71.43 4,050,261 +0.48(+0.68%)
Sep 01, 2022 72.09 72.72 70.80 70.95 4,309,546 -2.16(-2.95%)
Aug 31, 2022 73.84 75.09 73.06 73.11 4,535,447 -2.36(-3.13%)
Aug 30, 2022 76.60 76.75 74.28 75.47 4,965,500 -3.22(-4.09%)
Aug 29, 2022 77.02 78.96 76.71 78.69 3,691,078 +2.84(+3.74%)
Aug 26, 2022 75.46 76.19 74.77 75.85 2,424,609 -0.65(-0.85%)
Aug 25, 2022 78.34 78.38 75.83 76.50 2,952,943 -1.54(-1.97%)
Aug 24, 2022 76.85 78.07 76.22 78.04 3,857,129 +1.21(+1.57%)
Aug 23, 2022 75.83 77.28 75.81 76.83 3,776,571 +2.15(+2.88%)
Aug 22, 2022 72.79 74.77 71.45 74.68 7,934,997 +0.62(+0.84%)
Aug 19, 2022 74.05 75.37 73.83 74.06 2,700,587 -0.15(-0.20%)
Aug 18, 2022 73.59 74.83 73.32 74.21 3,315,417 +2.16(+3.00%)
Aug 17, 2022 71.65 73.17 71.09 72.05 3,797,962 +0.81(+1.14%)
Aug 16, 2022 72.67 73.84 70.67 71.24 5,748,844 -1.64(-2.25%)
Aug 15, 2022 71.39 73.36 71.26 72.88 4,441,142 -2.10(-2.80%)
Aug 12, 2022 75.34 75.46 74.30 74.98 2,949,618 -1.30(-1.70%)
Aug 11, 2022 75.83 76.97 74.98 76.28 4,686,142 +1.96(+2.64%)
Aug 10, 2022 73.25 74.98 71.45 74.32 4,622,021 +0.87(+1.18%)
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 70.97 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%)
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.