United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 95.36 95.92 94.80 95.60 1,782,493 +0.48(+0.50%)
Feb 27, 2019 94.56 95.92 94.08 95.12 2,687,288 +2.08(+2.24%)
Feb 26, 2019 92.88 93.60 92.32 93.04 2,492,677 +0.48(+0.52%)
Feb 25, 2019 93.84 94.16 92.00 92.56 3,563,543 -3.04(-3.18%)
Feb 22, 2019 96.00 96.48 95.44 95.60 1,635,100 +0.56(+0.59%)
Feb 21, 2019 95.12 95.52 94.64 95.04 1,653,212 -0.40(-0.42%)
Feb 20, 2019 93.84 96.16 93.76 95.44 2,125,695 +1.20(+1.27%)
Feb 19, 2019 93.12 94.40 93.04 94.24 2,636,735 +0.56(+0.60%)
Feb 15, 2019 92.88 93.84 92.56 93.68 2,346,175 +1.84(+2.00%)
Feb 14, 2019 90.16 91.84 89.36 91.84 3,391,202 +1.12(+1.23%)
Feb 13, 2019 90.40 91.76 90.32 90.72 2,596,560 +1.44(+1.61%)
Feb 12, 2019 90.56 90.72 89.04 89.28 2,232,048 +1.20(+1.36%)
Feb 11, 2019 86.72 88.48 86.16 88.08 2,945,781 -0.56(-0.63%)
Feb 08, 2019 88.80 89.04 87.76 88.64 1,734,600 +0.08(+0.09%)
Feb 07, 2019 90.08 90.32 87.04 88.56 2,760,798 -2.00(-2.21%)
Feb 06, 2019 89.68 91.28 89.04 90.56 2,398,566 +0.24(+0.27%)
Feb 05, 2019 90.24 91.76 89.84 90.32 2,734,521 -1.68(-1.83%)
Feb 04, 2019 91.04 92.16 89.60 92.00 2,478,348 -1.04(-1.12%)
Feb 01, 2019 91.20 93.52 91.12 93.04 2,362,475 +2.24(+2.47%)
Jan 31, 2019 92.00 93.04 90.08 90.80 3,442,071 -0.40(-0.44%)
Jan 30, 2019 90.72 92.32 90.32 91.20 2,574,470 +1.92(+2.15%)
Jan 29, 2019 88.96 90.56 88.96 89.28 2,845,954 +1.68(+1.92%)
Jan 28, 2019 87.52 87.76 86.24 87.60 3,612,345 -2.40(-2.67%)
Jan 25, 2019 89.60 90.40 89.28 90.00 2,220,975 +0.64(+0.72%)
Jan 24, 2019 88.48 89.84 88.24 89.36 2,734,841 +0.96(+1.09%)
Jan 23, 2019 89.36 89.52 87.12 88.40 3,630,523 -0.56(-0.63%)
Jan 22, 2019 88.72 89.27 87.40 88.96 4,592,456 -1.52(-1.68%)
Jan 18, 2019 88.96 90.96 88.32 90.48 5,105,025 +2.24(+2.54%)
Jan 17, 2019 87.04 88.80 86.16 88.24 4,480,573 -0.24(-0.27%)
Jan 16, 2019 87.60 88.56 86.56 88.48 4,093,572 +0.48(+0.55%)
Jan 15, 2019 86.80 88.32 86.80 88.00 2,987,606 +2.48(+2.90%)
Jan 14, 2019 86.48 87.44 85.04 85.52 3,881,693 -1.68(-1.93%)
Jan 11, 2019 87.84 88.40 86.44 87.20 3,576,687 -1.60(-1.80%)
Jan 10, 2019 87.12 89.12 86.80 88.80 2,643,489 +0.40(+0.45%)
Jan 09, 2019 86.48 88.80 85.52 88.40 6,143,951 +4.40(+5.24%)
Jan 08, 2019 83.44 84.40 82.88 84.00 3,632,240 +1.68(+2.04%)
Jan 07, 2019 82.16 84.16 81.84 82.32 4,029,536 +0.88(+1.08%)
Jan 04, 2019 81.36 83.12 80.48 81.44 4,864,500 +1.84(+2.31%)
Jan 03, 2019 79.92 80.08 77.20 79.60 4,025,871 +0.80(+1.02%)
Jan 02, 2019 75.36 80.64 74.88 78.80 4,128,772 +1.52(+1.97%)
Dec 31, 2018 77.04 77.64 75.52 77.28 3,552,175 +1.04(+1.36%)
Dec 28, 2018 76.32 77.20 75.04 76.24 2,850,412 -0.72(-0.94%)
Dec 27, 2018 76.72 77.20 74.96 76.96 4,566,021 -2.24(-2.83%)
Dec 26, 2018 74.00 79.36 73.84 79.20 5,118,748 +4.88(+6.57%)
Dec 24, 2018 75.92 76.16 74.24 74.32 2,699,762 -2.24(-2.93%)
Dec 21, 2018 76.96 78.24 76.32 76.56 4,862,650 -1.20(-1.54%)
Dec 20, 2018 78.48 79.68 77.12 77.76 5,513,239 -2.40(-2.99%)
Dec 19, 2018 79.76 81.60 79.36 80.16 4,808,015 +1.84(+2.35%)
Dec 18, 2018 83.28 83.28 77.84 78.32 7,037,273 -5.28(-6.32%)
Dec 17, 2018 87.12 87.28 83.28 83.60 5,010,433 -2.96(-3.42%)
Dec 14, 2018 88.72 88.80 86.24 86.56 4,474,000 -3.12(-3.48%)
Dec 13, 2018 85.92 90.16 85.76 89.68 6,632,947 +3.12(+3.60%)
Dec 12, 2018 88.56 89.04 86.32 86.56 3,282,116 -1.04(-1.19%)
Dec 11, 2018 88.32 88.80 86.80 87.60 2,605,793 +1.60(+1.86%)
Dec 10, 2018 86.96 88.24 85.60 86.00 3,924,690 -2.88(-3.24%)
Dec 07, 2018 90.96 91.81 88.60 88.88 5,410,949 +1.36(+1.55%)
Dec 06, 2018 86.88 88.00 84.80 87.52 5,734,547 -1.92(-2.15%)
Dec 04, 2018 89.96 90.80 89.20 89.44 3,399,300 -0.72(-0.80%)
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.