United States Oil Fund (NY: USO )

67.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 69.21 69.41 66.76 67.36 3,531,611 -1.96(-2.83%)
Jan 31, 2023 67.86 69.37 67.67 69.32 1,379,403 +1.22(+1.79%)
Jan 30, 2023 68.68 69.87 68.03 68.10 2,338,927 -1.40(-2.01%)
Jan 27, 2023 71.74 71.78 69.20 69.50 3,185,149 -1.43(-2.02%)
Jan 26, 2023 71.65 71.76 70.27 70.93 1,476,333 +0.42(+0.60%)
Jan 25, 2023 70.41 71.09 69.64 70.51 1,612,928 +0.29(+0.41%)
Jan 24, 2023 71.59 71.66 69.88 70.22 1,642,924 -1.28(-1.79%)
Jan 23, 2023 71.82 72.25 71.29 71.50 1,665,732 -0.05(-0.07%)
Jan 20, 2023 70.86 71.56 69.97 71.55 2,438,387 +0.96(+1.36%)
Jan 19, 2023 70.19 71.14 69.69 70.59 2,809,613 +1.08(+1.55%)
Jan 18, 2023 71.59 72.03 69.35 69.51 3,166,528 -1.35(-1.91%)
Jan 17, 2023 70.86 71.14 69.46 70.86 3,787,864 +0.81(+1.16%)
Jan 13, 2023 69.30 70.09 68.92 70.05 2,503,342 +1.44(+2.10%)
Jan 12, 2023 69.12 69.32 68.42 68.61 2,610,256 +0.56(+0.82%)
Jan 11, 2023 67.24 68.22 66.46 68.05 3,543,792 +2.15(+3.26%)
Jan 10, 2023 66.27 66.68 65.22 65.90 1,994,834 +0.02(+0.03%)
Jan 09, 2023 66.49 67.33 65.45 65.88 2,932,363 +1.05(+1.62%)
Jan 06, 2023 65.82 66.18 64.46 64.83 2,993,979 +0.05(+0.08%)
Jan 05, 2023 64.32 65.75 63.93 64.78 3,547,944 +0.48(+0.75%)
Jan 04, 2023 65.58 65.58 63.98 64.30 4,209,094 -3.34(-4.94%)
Jan 03, 2023 68.64 69.65 67.12 67.64 3,320,721 -2.47(-3.52%)
Dec 30, 2022 68.36 70.27 68.35 70.11 3,655,733 +1.58(+2.31%)
Dec 29, 2022 67.55 68.59 67.37 68.53 1,964,703 -0.05(-0.07%)
Dec 28, 2022 69.18 69.22 67.53 68.58 2,780,066 -0.95(-1.37%)
Dec 27, 2022 69.59 70.54 69.06 69.53 3,140,711 +0.21(+0.30%)
Dec 23, 2022 68.94 69.56 68.87 69.32 2,928,856 +1.62(+2.39%)
Dec 22, 2022 68.48 68.59 66.85 67.70 2,453,871 -0.36(-0.53%)
Dec 21, 2022 67.61 68.16 67.41 68.06 3,288,677 +1.84(+2.78%)
Dec 20, 2022 65.83 66.80 64.82 66.22 2,498,886 +0.15(+0.23%)
Dec 19, 2022 65.77 66.50 64.83 66.07 3,915,691 +1.17(+1.80%)
Dec 16, 2022 64.35 65.82 64.14 64.90 4,847,533 -1.25(-1.89%)
Dec 15, 2022 66.90 67.05 65.68 66.15 4,665,341 -1.21(-1.80%)
Dec 14, 2022 66.79 67.67 66.08 67.36 7,381,214 +1.50(+2.28%)
Dec 13, 2022 65.16 66.47 65.14 65.86 4,477,145 +1.45(+2.25%)
Dec 12, 2022 63.21 64.63 63.05 64.41 4,497,735 +1.56(+2.48%)
Dec 09, 2022 63.07 63.75 61.81 62.85 7,184,866 +0.14(+0.22%)
Dec 08, 2022 64.61 64.68 62.46 62.71 8,306,213 -0.94(-1.48%)
Dec 07, 2022 65.47 65.89 63.20 63.65 5,434,920 -1.58(-2.42%)
Dec 06, 2022 66.97 67.36 64.52 65.23 6,739,792 -2.49(-3.68%)
Dec 05, 2022 71.56 71.78 67.25 67.72 5,246,638 -2.12(-3.04%)
Dec 02, 2022 70.60 71.14 69.35 69.84 3,459,207 -0.61(-0.87%)
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.