United States Oil Fund (NY: USO )

49.63 USD -6.25 (-11.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 71.08 73.43 70.55 73.27 6,366,200 +3.73(+5.36%)
Oct 30, 2007 71.54 71.69 69.54 69.54 4,123,500 -2.96(-4.08%)
Oct 29, 2007 71.57 72.65 71.08 72.50 3,331,900 +1.33(+1.87%)
Oct 26, 2007 71.15 71.27 70.25 71.17 2,909,400 +1.05(+1.50%)
Oct 25, 2007 68.54 70.18 68.31 70.12 3,230,200 +2.14(+3.15%)
Oct 24, 2007 65.97 67.99 65.90 67.98 2,493,400 +2.15(+3.27%)
Oct 23, 2007 67.03 67.15 65.72 65.83 2,286,500 -0.71(-1.07%)
Oct 22, 2007 66.66 67.36 65.97 66.54 5,007,600 -0.60(-0.89%)
Oct 19, 2007 67.59 67.81 66.82 67.14 5,451,000 -1.03(-1.51%)
Oct 18, 2007 67.28 68.40 67.01 68.17 2,529,900 +1.54(+2.31%)
Oct 17, 2007 67.16 67.84 66.38 66.63 6,012,100 -0.35(-0.52%)
Oct 16, 2007 66.21 67.31 66.00 66.98 3,998,300 +1.09(+1.65%)
Oct 15, 2007 65.00 65.98 64.77 65.89 2,094,800 +1.89(+2.95%)
Oct 12, 2007 63.58 64.24 63.41 64.00 1,407,000 +0.41(+0.64%)
Oct 11, 2007 62.96 64.08 62.80 63.59 2,076,400 +1.19(+1.91%)
Oct 10, 2007 61.57 62.42 61.20 62.40 1,521,900 +1.00(+1.63%)
Oct 09, 2007 60.74 62.09 60.70 61.40 3,109,500 +0.64(+1.05%)
Oct 08, 2007 61.42 61.56 60.19 60.76 1,448,000 -1.52(-2.44%)
Oct 05, 2007 62.10 62.64 61.83 62.28 1,350,700 -0.33(-0.53%)
Oct 04, 2007 60.88 62.75 60.59 62.61 1,986,100 +1.32(+2.15%)
Oct 03, 2007 61.79 62.07 61.10 61.29 1,323,000 -0.34(-0.55%)
Oct 02, 2007 61.05 61.65 60.57 61.63 1,912,700 +0.04(+0.06%)
Oct 01, 2007 62.27 62.44 61.01 61.59 2,470,800 -0.96(-1.53%)
Sep 28, 2007 63.96 64.25 62.42 62.55 2,677,700 -0.89(-1.40%)
Sep 27, 2007 62.63 63.72 62.34 63.44 2,837,200 +1.74(+2.82%)
Sep 26, 2007 61.66 61.98 60.18 61.70 3,261,600 +0.63(+1.03%)
Sep 25, 2007 61.06 61.31 60.59 61.07 2,291,600 -0.75(-1.21%)
Sep 24, 2007 61.98 62.60 61.64 61.82 1,545,600 -0.32(-0.51%)
Sep 21, 2007 62.78 63.11 61.80 62.14 2,819,200 -0.51(-0.81%)
Sep 20, 2007 61.91 62.78 61.54 62.65 1,652,000 +0.83(+1.34%)
Sep 19, 2007 61.93 62.24 61.18 61.82 3,881,000 -0.23(-0.37%)
Sep 18, 2007 60.64 62.16 60.46 62.05 3,003,500 +1.38(+2.27%)
Sep 17, 2007 59.77 60.84 59.69 60.67 2,157,300 +0.88(+1.47%)
Sep 14, 2007 60.12 60.57 59.53 59.79 3,567,000 -0.38(-0.63%)
Sep 13, 2007 59.83 60.37 59.63 60.17 1,768,300 +0.17(+0.28%)
Sep 12, 2007 59.21 60.30 59.12 60.00 3,987,600 +1.04(+1.76%)
Sep 11, 2007 58.43 59.03 57.95 58.96 4,739,600 +0.17(+0.29%)
Sep 10, 2007 57.22 59.03 57.17 58.79 3,098,400 +1.03(+1.78%)
Sep 07, 2007 57.55 58.00 57.10 57.76 4,277,900 +0.13(+0.23%)
Sep 06, 2007 57.95 58.44 56.87 57.63 4,185,000 +0.37(+0.65%)
Sep 05, 2007 56.51 57.31 56.46 57.26 1,132,300 +0.51(+0.90%)
Sep 04, 2007 55.96 56.80 55.93 56.75 1,022,300 +0.97(+1.74%)
Aug 31, 2007 56.03 56.16 55.54 55.78 1,028,600 +0.28(+0.50%)
Aug 30, 2007 55.25 55.64 54.92 55.50 1,291,400 -0.05(-0.09%)
Aug 29, 2007 54.50 55.55 54.50 55.55 2,160,000 +1.52(+2.81%)
Aug 28, 2007 54.27 54.51 53.72 54.03 1,900,100 -0.30(-0.55%)
Aug 27, 2007 53.30 54.43 52.96 54.33 1,507,100 +0.69(+1.29%)
Aug 24, 2007 52.97 53.77 52.91 53.64 2,194,000 +0.99(+1.88%)
Aug 23, 2007 52.63 52.77 52.06 52.65 1,480,100 +0.30(+0.57%)
Aug 22, 2007 52.70 53.02 51.76 52.35 3,162,100 -0.08(-0.15%)
Aug 21, 2007 53.36 53.92 51.96 52.43 4,057,800 -1.11(-2.07%)
Aug 20, 2007 53.39 53.68 52.73 53.54 2,456,000 -0.49(-0.91%)
Aug 17, 2007 54.30 54.74 53.75 54.03 4,869,200 +0.45(+0.84%)
Aug 16, 2007 54.83 54.83 52.73 53.58 4,448,900 -1.55(-2.81%)
Aug 15, 2007 54.71 55.74 54.48 55.13 2,154,800 +0.90(+1.66%)
Aug 14, 2007 54.18 54.34 53.54 54.23 2,373,500 +0.38(+0.71%)
Aug 13, 2007 54.45 54.85 53.37 53.85 2,403,800 +0.21(+0.39%)
Aug 10, 2007 52.84 53.81 52.69 53.64 2,054,000 -0.14(-0.26%)
Aug 09, 2007 53.23 54.14 53.09 53.78 2,186,300 -0.49(-0.90%)
Aug 08, 2007 54.16 54.95 54.01 54.27 3,330,600 -0.09(-0.17%)
Aug 07, 2007 54.04 54.62 53.53 54.36 4,338,600 +0.16(+0.30%)
Aug 06, 2007 55.50 55.59 53.88 54.20 4,021,400 -2.30(-4.07%)
Aug 03, 2007 56.70 57.70 56.47 56.50 2,111,700 -1.20(-2.08%)
Aug 02, 2007 57.57 58.21 57.34 57.70 3,124,000 -0.06(-0.10%)
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.