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 (%)
Dec 31, 2008 29.19 34.87 29.15 33.10 48,829,650 +2.90(+9.60%)
Dec 30, 2008 29.88 30.53 29.19 30.20 21,673,451 -0.72(-2.33%)
Dec 29, 2008 30.43 30.95 28.92 30.92 24,137,304 +1.82(+6.25%)
Dec 26, 2008 27.78 29.25 27.73 29.10 21,004,625 +0.08(+0.26%)
Dec 24, 2008 28.98 29.34 28.58 29.02 15,155,484 -0.98(-3.25%)
Dec 23, 2008 30.86 31.06 29.13 30.00 27,988,000 -0.63(-2.06%)
Dec 22, 2008 32.84 33.14 30.52 30.63 27,297,253 -2.43(-7.35%)
Dec 19, 2008 32.14 33.31 31.93 33.06 38,498,089 +0.33(+1.01%)
Dec 18, 2008 34.02 34.14 32.10 32.73 40,834,938 -2.08(-5.98%)
Dec 17, 2008 36.05 37.04 34.26 34.81 41,119,596 -1.63(-4.47%)
Dec 16, 2008 37.38 38.11 35.31 36.44 25,854,281 -0.40(-1.09%)
Dec 15, 2008 40.12 40.39 36.25 36.84 22,808,238 -1.26(-3.30%)
Dec 12, 2008 36.21 38.62 35.96 38.10 23,646,309 -0.54(-1.40%)
Dec 11, 2008 37.18 39.82 36.97 38.64 30,179,128 +2.83(+7.90%)
Dec 10, 2008 35.84 37.25 34.07 35.81 37,329,712 +1.36(+3.95%)
Dec 09, 2008 35.41 36.12 34.22 34.45 16,255,089 -1.67(-4.62%)
Dec 08, 2008 35.11 36.24 34.63 36.12 20,796,392 +1.87(+5.46%)
Dec 05, 2008 34.75 35.18 33.08 34.25 24,595,875 -1.16(-3.28%)
Dec 04, 2008 37.26 38.19 35.13 35.41 23,535,056 -2.64(-6.94%)
Dec 03, 2008 37.82 38.88 37.50 38.05 18,318,777 -0.45(-1.17%)
Dec 02, 2008 40.50 40.69 37.96 38.50 15,841,282 -1.39(-3.48%)
Dec 01, 2008 41.09 41.64 39.75 39.89 9,143,427 -2.20(-5.23%)
Nov 28, 2008 42.81 43.11 41.42 42.09 4,724,590 -2.45(-5.50%)
Nov 26, 2008 42.42 44.60 40.97 44.54 17,727,606 +3.18(+7.69%)
Nov 25, 2008 42.79 42.91 40.95 41.36 13,768,613 -2.77(-6.28%)
Nov 24, 2008 41.57 44.78 40.65 44.13 13,233,300 +3.13(+7.63%)
Nov 21, 2008 40.81 41.04 39.16 41.00 11,464,330 +1.45(+3.67%)
Nov 20, 2008 41.64 42.30 39.36 39.55 14,655,244 -3.85(-8.87%)
Nov 19, 2008 44.72 45.16 43.28 43.40 11,321,769 -1.15(-2.58%)
Nov 18, 2008 45.31 45.69 44.02 44.55 8,071,351 -0.45(-1.00%)
Nov 17, 2008 46.55 48.18 44.80 45.00 11,180,104 -1.18(-2.56%)
Nov 14, 2008 46.61 47.68 45.72 46.18 13,784,129 -2.82(-5.76%)
Nov 13, 2008 46.71 49.00 45.24 49.00 15,224,102 +3.10(+6.75%)
Nov 12, 2008 47.34 47.61 45.74 45.90 10,185,629 -2.35(-4.87%)
Nov 11, 2008 49.85 49.95 47.97 48.25 9,517,871 -2.85(-5.58%)
Nov 10, 2008 52.93 53.30 49.00 51.10 12,830,786 +1.06(+2.12%)
Nov 07, 2008 50.50 51.25 49.64 50.04 7,615,257 -0.09(-0.18%)
Nov 06, 2008 52.13 52.43 49.31 50.13 15,989,872 -3.51(-6.54%)
Nov 05, 2008 55.90 56.88 53.28 53.64 12,074,311 -3.64(-6.35%)
Nov 04, 2008 54.34 58.78 53.93 57.28 15,200,618 +4.63(+8.79%)
Nov 03, 2008 53.80 55.14 52.16 52.65 8,993,582 -2.94(-5.29%)
Oct 31, 2008 52.99 56.19 52.02 55.59 9,764,424 +1.75(+3.25%)
Oct 30, 2008 55.57 55.86 52.50 53.84 10,179,571 -1.84(-3.30%)
Oct 29, 2008 54.39 56.71 53.94 55.68 12,915,889 +2.68(+5.06%)
Oct 28, 2008 52.85 53.33 50.44 53.00 7,912,874 +2.04(+4.00%)
Oct 27, 2008 51.44 53.92 50.90 50.96 9,386,467 -2.04(-3.85%)
Oct 24, 2008 51.37 53.64 51.31 53.00 7,651,146 -3.60(-6.36%)
Oct 23, 2008 55.53 56.85 54.76 56.60 10,027,262 +1.74(+3.17%)
Oct 22, 2008 56.51 56.66 54.27 54.86 9,624,666 -3.91(-6.65%)
Oct 21, 2008 59.30 59.60 57.64 58.77 9,643,029 -2.88(-4.67%)
Oct 20, 2008 60.38 62.50 59.01 61.65 11,084,713 +2.28(+3.84%)
Oct 17, 2008 58.12 61.10 57.66 59.37 12,826,225 -0.07(-0.12%)
Oct 16, 2008 60.33 60.95 56.48 59.44 15,712,595 -1.47(-2.41%)
Oct 15, 2008 62.21 62.89 60.88 60.91 8,621,267 -4.39(-6.72%)
Oct 14, 2008 68.48 68.84 64.45 65.30 8,968,707 -2.30(-3.40%)
Oct 13, 2008 67.20 67.60 65.55 67.60 6,046,031 +1.10(+1.65%)
Oct 10, 2008 65.15 68.04 63.32 66.50 16,125,417 -2.97(-4.28%)
Oct 09, 2008 72.34 72.80 68.95 69.47 9,254,236 -2.76(-3.82%)
Oct 08, 2008 71.18 73.10 69.69 72.23 12,695,205 -0.32(-0.44%)
Oct 07, 2008 73.48 74.13 70.78 72.55 10,760,656 +0.75(+1.04%)
Oct 06, 2008 73.29 74.15 70.59 71.80 13,543,515 -3.45(-4.58%)
Oct 03, 2008 74.28 77.47 74.28 75.25 12,916,926 -0.51(-0.67%)
Oct 02, 2008 77.96 78.06 75.43 75.76 10,259,596 -3.96(-4.97%)
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.