United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.12 91.20 89.68 90.40 2,764,131 -1.36(-1.48%)
Oct 30, 2019 92.56 92.56 90.88 91.76 2,993,351 -0.88(-0.95%)
Oct 29, 2019 91.52 93.36 91.36 92.64 2,197,852 -0.56(-0.60%)
Oct 28, 2019 94.72 95.04 92.80 93.20 2,370,424 -1.44(-1.52%)
Oct 25, 2019 93.68 94.72 92.85 94.64 2,064,112 +0.80(+0.85%)
Oct 24, 2019 93.60 94.32 93.44 93.84 2,023,306 +0.64(+0.69%)
Oct 23, 2019 90.16 93.60 90.16 93.20 3,237,371 +2.48(+2.73%)
Oct 22, 2019 90.48 91.52 89.92 90.72 2,782,349 +1.04(+1.16%)
Oct 21, 2019 88.40 89.76 88.32 89.68 2,206,592 -0.08(-0.09%)
Oct 18, 2019 90.72 91.08 89.20 89.76 2,495,212 -0.48(-0.53%)
Oct 17, 2019 88.48 90.48 88.05 90.24 2,209,326 +1.12(+1.26%)
Oct 16, 2019 88.08 89.84 88.08 89.12 2,559,616 +0.64(+0.72%)
Oct 15, 2019 89.20 89.84 88.08 88.48 3,116,807 -0.96(-1.07%)
Oct 14, 2019 89.28 89.72 88.24 89.44 2,973,671 -1.92(-2.10%)
Oct 11, 2019 89.92 91.68 89.92 91.36 4,610,512 +1.84(+2.06%)
Oct 10, 2019 88.88 89.76 88.40 89.52 2,662,071 +1.60(+1.82%)
Oct 09, 2019 89.44 89.68 87.44 87.92 2,989,924 +0.80(+0.92%)
Oct 08, 2019 86.88 88.16 86.56 87.12 3,058,774 -1.20(-1.36%)
Oct 07, 2019 89.12 90.24 87.84 88.32 2,514,179 +0.00(+0.00%)
Oct 04, 2019 88.56 89.12 86.88 88.32 3,501,450 +0.88(+1.01%)
Oct 03, 2019 86.64 87.84 85.12 87.44 3,676,876 -0.40(-0.46%)
Oct 02, 2019 89.60 89.60 87.08 87.84 3,555,976 -1.68(-1.88%)
Oct 01, 2019 91.12 91.44 88.56 89.52 3,314,745 -1.20(-1.32%)
Sep 30, 2019 92.08 92.80 90.08 90.72 3,175,275 -2.56(-2.74%)
Sep 27, 2019 92.56 94.72 92.40 93.28 3,222,674 -1.12(-1.19%)
Sep 26, 2019 93.44 94.52 92.48 94.40 2,631,845 +0.00(+0.00%)
Sep 25, 2019 93.28 94.56 92.80 94.40 2,705,674 -0.80(-0.84%)
Sep 24, 2019 96.96 97.20 94.88 95.20 3,694,401 -2.48(-2.54%)
Sep 23, 2019 97.12 97.92 96.32 97.68 2,697,767 +0.08(+0.08%)
Sep 20, 2019 97.84 98.52 96.64 97.60 3,016,462 +0.08(+0.08%)
Sep 19, 2019 97.76 98.24 96.88 97.52 3,820,385 +0.72(+0.74%)
Sep 18, 2019 97.04 98.14 96.08 96.80 4,342,656 -1.52(-1.55%)
Sep 17, 2019 103.44 103.44 97.20 98.32 12,373,475 -4.40(-4.28%)
Sep 16, 2019 99.92 105.28 99.60 102.72 10,125,116 +11.20(+12.24%)
Sep 13, 2019 91.92 92.20 91.07 91.52 1,759,287 -0.24(-0.26%)
Sep 12, 2019 90.56 92.16 90.24 91.76 4,467,280 -1.68(-1.80%)
Sep 11, 2019 95.92 96.40 92.64 93.44 4,789,222 -2.40(-2.50%)
Sep 10, 2019 96.88 97.84 95.20 95.84 3,195,077 -0.80(-0.83%)
Sep 09, 2019 95.36 96.80 95.16 96.64 2,925,341 +2.48(+2.63%)
Sep 06, 2019 91.68 94.80 91.28 94.16 2,792,512 +0.56(+0.60%)
Sep 05, 2019 94.40 96.08 93.20 93.60 3,411,088 -0.08(-0.09%)
Sep 04, 2019 92.24 94.16 92.16 93.68 3,644,307 +3.92(+4.37%)
Sep 03, 2019 88.72 90.16 87.92 89.76 3,508,266 -1.92(-2.09%)
Aug 30, 2019 93.92 94.08 90.80 91.68 3,818,587 -2.56(-2.72%)
Aug 29, 2019 93.60 94.64 93.16 94.24 2,845,681 +1.12(+1.20%)
Aug 28, 2019 93.76 94.32 92.40 93.12 3,798,727 +1.76(+1.93%)
Aug 27, 2019 89.92 91.68 89.36 91.36 3,071,457 +1.92(+2.15%)
Aug 26, 2019 91.52 91.92 89.12 89.44 3,258,335 -0.08(-0.09%)
Aug 23, 2019 89.84 91.12 88.60 89.52 4,257,200 -2.72(-2.95%)
Aug 22, 2019 93.28 93.60 91.28 92.24 2,723,805 -0.64(-0.69%)
Aug 21, 2019 94.72 94.96 92.40 92.88 3,012,135 -0.16(-0.17%)
Aug 20, 2019 92.72 93.92 91.76 93.04 3,081,747 -0.24(-0.26%)
Aug 19, 2019 92.80 93.68 92.00 93.28 3,050,328 +2.08(+2.28%)
Aug 16, 2019 91.04 91.52 90.24 91.20 2,934,800 +0.40(+0.44%)
Aug 15, 2019 90.40 91.36 89.76 90.80 3,768,806 -0.72(-0.79%)
Aug 14, 2019 91.68 92.16 89.84 91.52 5,230,152 -3.44(-3.62%)
Aug 13, 2019 90.64 95.44 90.48 94.96 5,983,918 +4.08(+4.49%)
Aug 12, 2019 90.96 91.52 90.08 90.88 2,931,942 +0.64(+0.71%)
Aug 09, 2019 89.76 91.04 89.60 90.24 3,621,712 +2.56(+2.92%)
Aug 08, 2019 86.88 87.92 86.32 87.68 2,942,354 +0.96(+1.11%)
Aug 07, 2019 86.48 87.12 83.92 86.72 6,762,472 -2.40(-2.69%)
Aug 06, 2019 91.44 91.52 88.72 89.12 3,781,886 -1.84(-2.02%)
Aug 05, 2019 90.48 92.32 90.32 90.96 5,893,797 -0.88(-0.96%)
Aug 02, 2019 92.72 92.83 91.52 91.84 4,697,237 +1.36(+1.50%)
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.