United States Oil Fund (NY: USO )

48.00 USD -0.29 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.38 36.50 35.50 35.64 14,359,551 -0.52(-1.44%)
Jan 28, 2010 36.31 36.35 35.74 36.16 11,588,819 +0.08(+0.22%)
Jan 27, 2010 36.54 36.74 35.61 36.08 14,804,298 -0.42(-1.15%)
Jan 26, 2010 36.37 36.83 36.25 36.50 9,104,873 -0.31(-0.84%)
Jan 25, 2010 36.50 36.99 36.41 36.81 9,052,380 +0.47(+1.29%)
Jan 22, 2010 37.07 37.09 36.32 36.34 17,906,550 -0.90(-2.42%)
Jan 21, 2010 38.22 38.41 37.09 37.24 13,718,262 -0.65(-1.72%)
Jan 20, 2010 38.23 38.35 37.88 37.89 11,439,228 -1.04(-2.67%)
Jan 19, 2010 38.07 38.95 38.03 38.93 8,181,407 +0.53(+1.38%)
Jan 15, 2010 38.97 38.40 38.40 38.40 12,615,300 -0.66(-1.69%)
Jan 14, 2010 39.30 39.44 38.88 39.06 8,575,821 -0.15(-0.38%)
Jan 13, 2010 39.40 39.71 38.63 39.21 15,502,697 -0.42(-1.06%)
Jan 12, 2010 40.07 40.36 39.53 39.63 11,960,038 -0.91(-2.24%)
Jan 11, 2010 41.09 41.19 40.46 40.54 8,902,109 -0.39(-0.95%)
Jan 08, 2010 40.63 41.17 40.45 40.93 9,393,683 +0.21(+0.52%)
Jan 07, 2010 40.87 41.08 40.68 40.72 10,012,953 -0.25(-0.61%)
Jan 06, 2010 40.32 41.19 39.89 40.97 19,789,732 +0.56(+1.39%)
Jan 05, 2010 40.25 40.45 39.93 40.41 10,452,043 +0.14(+0.35%)
Jan 04, 2010 40.04 40.29 39.87 40.27 11,408,978 +0.99(+2.52%)
Dec 31, 2009 39.39 39.28 39.28 39.28 5,758,100 +0.14(+0.36%)
Dec 30, 2009 38.95 39.37 38.71 39.14 9,413,653 +0.30(+0.77%)
Dec 29, 2009 39.06 39.07 38.50 38.84 6,576,748 -0.02(-0.05%)
Dec 28, 2009 38.94 39.05 38.76 38.86 7,887,920 +0.66(+1.73%)
Dec 24, 2009 37.86 38.24 37.86 38.20 3,270,877 +0.46(+1.22%)
Dec 23, 2009 37.18 37.99 37.14 37.74 11,616,706 +1.18(+3.23%)
Dec 22, 2009 36.25 36.97 35.89 36.56 9,442,140 -0.15(-0.41%)
Dec 21, 2009 36.95 37.10 36.12 36.71 9,622,170 +0.05(+0.14%)
Dec 18, 2009 37.14 37.26 36.30 36.66 14,196,039 +0.30(+0.83%)
Dec 17, 2009 36.59 36.74 36.00 36.36 11,130,217 +0.05(+0.14%)
Dec 16, 2009 36.08 37.03 36.08 36.31 17,582,280 +0.38(+1.06%)
Dec 15, 2009 35.80 36.14 35.73 35.93 13,631,920 +0.35(+0.98%)
Dec 14, 2009 35.67 35.72 35.46 35.58 12,057,101 +0.10(+0.28%)
Dec 11, 2009 35.64 35.68 35.22 35.48 17,692,073 -0.25(-0.70%)
Dec 10, 2009 35.98 36.13 35.37 35.73 15,547,615 -0.14(-0.39%)
Dec 09, 2009 36.94 37.21 35.56 35.87 21,978,392 -0.98(-2.66%)
Dec 08, 2009 37.09 37.22 36.76 36.85 12,255,326 -0.64(-1.71%)
Dec 07, 2009 37.64 38.08 37.37 37.49 13,669,303 -0.84(-2.19%)
Dec 04, 2009 39.29 39.43 37.95 38.33 15,904,585 -0.19(-0.49%)
Dec 03, 2009 38.64 39.12 38.30 38.52 10,700,212 -0.32(-0.82%)
Dec 02, 2009 39.54 39.56 38.64 38.84 12,773,778 -0.78(-1.97%)
Dec 01, 2009 39.86 40.06 39.57 39.62 10,873,391 +0.47(+1.20%)
Nov 30, 2009 38.16 39.53 38.10 39.15 15,582,890 +0.65(+1.69%)
Nov 27, 2009 37.37 38.69 37.29 38.50 9,203,569 -1.00(-2.53%)
Nov 25, 2009 38.56 39.58 38.28 39.50 11,920,062 +0.92(+2.38%)
Nov 24, 2009 39.20 39.32 38.33 38.58 15,295,834 -0.80(-2.03%)
Nov 23, 2009 40.16 40.51 39.12 39.38 13,427,592 -0.04(-0.10%)
Nov 20, 2009 39.08 39.51 38.95 39.42 10,850,127 -0.24(-0.61%)
Nov 19, 2009 40.48 40.50 39.36 39.66 13,178,667 -1.01(-2.48%)
Nov 18, 2009 40.79 41.00 40.17 40.67 13,424,258 +0.19(+0.47%)
Nov 17, 2009 40.11 40.73 39.97 40.48 10,149,569 +0.19(+0.47%)
Nov 16, 2009 39.31 40.59 39.28 40.29 15,827,893 +1.17(+2.99%)
Nov 13, 2009 38.98 39.46 38.68 39.12 12,010,498 -0.15(-0.38%)
Nov 12, 2009 40.09 40.28 39.17 39.27 14,407,906 -1.28(-3.16%)
Nov 11, 2009 40.80 40.94 40.16 40.55 8,869,886 +0.14(+0.35%)
Nov 10, 2009 40.73 41.15 39.83 40.41 10,229,050 -0.09(-0.22%)
Nov 09, 2009 40.37 40.99 40.30 40.50 9,210,687 +0.80(+2.02%)
Nov 06, 2009 39.90 40.37 39.23 39.70 16,506,212 -0.98(-2.41%)
Nov 05, 2009 40.91 41.13 40.55 40.68 7,562,918 -0.31(-0.76%)
Nov 04, 2009 41.01 41.44 40.64 40.99 15,052,976 +0.37(+0.91%)
Nov 03, 2009 39.40 40.77 39.29 40.62 12,838,092 +0.65(+1.63%)
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.