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 (%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,632 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,652 +0.96(+5.63%)
Apr 28, 2020 17.28 18.00 16.88 17.04 19,444,468 -0.48(-2.74%)
Apr 27, 2020 18.40 18.40 17.04 17.52 33,836,812 -3.04(-14.79%)
Apr 24, 2020 21.52 21.84 20.08 20.56 22,803,888 -0.56(-2.65%)
Apr 23, 2020 21.44 22.96 20.80 21.12 39,731,736 +1.04(+5.18%)
Apr 22, 2020 23.20 23.52 20.00 20.08 54,746,444 -2.40(-10.68%)
Apr 21, 2020 25.52 27.20 18.48 22.48 125,050,624 -7.52(-25.07%)
Apr 20, 2020 30.08 32.40 29.60 30.00 109,251,048 -3.68(-10.93%)
Apr 17, 2020 33.20 34.08 32.80 33.68 31,270,562 -1.20(-3.44%)
Apr 16, 2020 35.20 35.28 33.20 34.88 30,059,740 -0.56(-1.58%)
Apr 15, 2020 35.44 35.76 34.40 35.44 27,359,138 -1.84(-4.94%)
Apr 14, 2020 38.08 38.40 36.24 37.28 23,948,906 -2.16(-5.48%)
Apr 13, 2020 39.76 40.56 38.80 39.44 15,655,286 -0.40(-1.00%)
Apr 09, 2020 43.20 46.24 38.40 39.84 37,976,136 -3.12(-7.26%)
Apr 08, 2020 40.64 43.20 39.52 42.96 21,063,150 +2.24(+5.50%)
Apr 07, 2020 43.68 44.24 39.12 40.72 23,398,624 -3.12(-7.12%)
Apr 06, 2020 44.96 45.68 42.96 43.84 20,320,442 -3.36(-7.12%)
Apr 03, 2020 45.60 48.16 43.52 47.20 28,238,824 +6.32(+15.46%)
Apr 02, 2020 36.64 45.36 36.00 40.88 40,195,580 +5.84(+16.67%)
Apr 01, 2020 33.92 35.04 33.04 35.04 14,855,748 +1.36(+4.04%)
Mar 31, 2020 34.96 34.96 33.28 33.68 15,607,442 -0.16(-0.47%)
Mar 30, 2020 33.68 34.24 32.24 33.84 20,513,362 -1.92(-5.37%)
Mar 27, 2020 36.08 36.24 34.64 35.76 15,312,038 -2.88(-7.45%)
Mar 26, 2020 39.20 39.68 37.12 38.64 15,677,358 -2.00(-4.92%)
Mar 25, 2020 39.12 41.28 38.00 40.64 12,324,800 +0.80(+2.01%)
Mar 24, 2020 39.60 40.56 38.32 39.84 10,622,638 +0.80(+2.05%)
Mar 23, 2020 38.16 39.20 36.24 39.04 9,028,815 -0.48(-1.21%)
Mar 20, 2020 42.24 42.96 37.44 39.52 18,333,650 -3.44(-8.01%)
Mar 19, 2020 38.32 45.36 36.80 42.96 16,238,953 +5.28(+14.01%)
Mar 18, 2020 40.48 41.44 34.32 37.68 23,728,976 -8.00(-17.51%)
Mar 17, 2020 48.32 49.20 45.04 45.68 8,593,328 -2.72(-5.62%)
Mar 16, 2020 48.72 51.04 46.56 48.40 9,512,748 -7.28(-13.07%)
Mar 13, 2020 55.12 57.04 52.32 55.68 9,832,212 +3.36(+6.42%)
Mar 12, 2020 51.52 54.40 51.44 52.32 11,617,536 -3.20(-5.76%)
Mar 11, 2020 56.16 56.72 54.72 55.52 8,141,386 -2.40(-4.14%)
Mar 10, 2020 56.72 58.64 54.88 57.92 10,683,700 +5.76(+11.04%)
Mar 09, 2020 54.56 58.40 52.00 52.16 19,245,768 -17.68(-25.32%)
Mar 06, 2020 74.08 74.16 68.80 69.84 9,782,050 -7.04(-9.16%)
Mar 05, 2020 78.48 78.80 76.40 76.88 4,137,710 -2.00(-2.54%)
Mar 04, 2020 80.80 81.04 78.08 78.88 5,791,560 -0.24(-0.30%)
Mar 03, 2020 80.00 81.44 77.76 79.12 6,402,385 -0.24(-0.30%)
Mar 02, 2020 77.36 79.36 76.32 79.36 5,153,600 +3.76(+4.97%)
Feb 28, 2020 75.36 76.00 73.36 75.60 5,375,025 -2.64(-3.37%)
Feb 27, 2020 77.76 79.92 76.80 78.24 6,153,312 -3.28(-4.02%)
Feb 26, 2020 83.04 84.40 80.80 81.52 4,913,735 -1.68(-2.02%)
Feb 25, 2020 86.08 86.16 83.20 83.20 4,120,521 -2.72(-3.17%)
Feb 24, 2020 85.04 86.44 84.40 85.92 4,675,608 -3.36(-3.76%)
Feb 21, 2020 88.64 89.64 87.92 89.28 3,380,637 -0.96(-1.06%)
Feb 20, 2020 90.48 91.44 89.92 90.24 3,419,236 +0.80(+0.89%)
Feb 19, 2020 89.04 89.84 88.16 89.44 3,112,682 +1.84(+2.10%)
Feb 18, 2020 86.08 87.60 86.00 87.60 2,676,351 +0.00(+0.00%)
Feb 14, 2020 87.68 87.92 86.72 87.60 3,057,112 +0.88(+1.01%)
Feb 13, 2020 86.56 87.20 86.00 86.72 3,607,746 +0.24(+0.28%)
Feb 12, 2020 86.56 86.88 85.68 86.48 3,897,620 +2.48(+2.95%)
Feb 11, 2020 85.04 85.12 83.60 84.00 3,114,323 +0.64(+0.77%)
Feb 10, 2020 83.84 84.48 83.04 83.36 2,813,275 -1.28(-1.51%)
Feb 07, 2020 84.80 85.76 84.28 84.64 2,610,962 -1.28(-1.49%)
Feb 06, 2020 85.12 86.16 84.40 85.92 3,226,059 -0.08(-0.09%)
Feb 05, 2020 86.00 87.12 84.72 86.00 5,086,603 +2.48(+2.97%)
Feb 04, 2020 85.44 85.60 83.20 83.52 5,181,877 -0.40(-0.48%)
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.