United States Oil Fund (NY: USO )

58.45 USD +0.62 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 58.00 58.83 57.85 58.53 2,270,800 +1.03(+1.79%)
Jul 30, 2007 57.95 58.11 57.14 57.50 1,868,300 -0.24(-0.42%)
Jul 27, 2007 56.60 57.94 56.20 57.74 3,220,200 +1.52(+2.70%)
Jul 26, 2007 57.93 57.94 56.04 56.22 4,433,700 -1.22(-2.12%)
Jul 25, 2007 55.55 57.44 55.06 57.44 3,153,400 +2.28(+4.13%)
Jul 24, 2007 55.34 55.54 54.77 55.16 2,831,900 -1.22(-2.16%)
Jul 23, 2007 56.20 56.39 55.89 56.38 2,321,400 -0.62(-1.09%)
Jul 20, 2007 57.13 57.29 56.63 57.00 1,122,900 -0.08(-0.14%)
Jul 19, 2007 56.85 57.17 56.22 57.08 1,830,900 +0.50(+0.88%)
Jul 18, 2007 55.90 56.65 55.67 56.58 2,450,700 +0.94(+1.69%)
Jul 17, 2007 56.15 56.56 55.28 55.64 2,394,500 -0.12(-0.22%)
Jul 16, 2007 55.67 55.96 55.36 55.76 1,799,600 +0.22(+0.40%)
Jul 13, 2007 55.14 55.63 55.10 55.54 1,905,100 +0.80(+1.46%)
Jul 12, 2007 55.17 55.60 54.21 54.74 2,644,800 +0.08(+0.15%)
Jul 11, 2007 54.55 55.00 54.37 54.66 1,705,700 -0.06(-0.11%)
Jul 10, 2007 54.30 55.00 54.18 54.72 1,723,500 +0.37(+0.68%)
Jul 09, 2007 54.64 55.01 54.22 54.35 2,306,900 -0.33(-0.60%)
Jul 06, 2007 54.66 54.90 54.35 54.68 1,342,300 +0.53(+0.98%)
Jul 05, 2007 53.69 54.43 53.31 54.15 2,232,600 +0.61(+1.14%)
Jul 03, 2007 53.29 53.54 53.20 53.54 689,000 +0.01(+0.02%)
Jul 02, 2007 52.70 53.58 52.36 53.53 1,528,400 +0.53(+1.00%)
Jun 29, 2007 52.50 53.45 52.67 53.00 3,391,100 +0.53(+1.01%)
Jun 28, 2007 52.65 52.99 52.25 52.47 3,861,800 +0.59(+1.14%)
Jun 27, 2007 50.66 52.15 50.48 51.88 4,827,000 +0.76(+1.49%)
Jun 26, 2007 51.62 51.63 50.87 51.12 4,022,900 -0.84(-1.62%)
Jun 25, 2007 51.00 52.23 50.76 51.96 4,533,900 +0.07(+0.13%)
Jun 22, 2007 51.96 52.23 51.61 51.89 2,006,300 +0.29(+0.56%)
Jun 21, 2007 52.41 52.42 51.31 51.60 2,465,500 +0.05(+0.10%)
Jun 20, 2007 52.01 52.30 50.85 51.55 4,260,000 -0.57(-1.09%)
Jun 19, 2007 51.97 52.58 51.77 52.12 1,995,400 -0.02(-0.04%)
Jun 18, 2007 51.42 52.31 51.19 52.14 2,208,600 +0.61(+1.18%)
Jun 15, 2007 51.26 51.66 51.05 51.53 3,664,200 +0.43(+0.84%)
Jun 14, 2007 50.65 51.32 50.59 51.10 4,744,100 +1.01(+2.02%)
Jun 13, 2007 49.51 50.41 49.26 50.09 3,110,300 +0.53(+1.07%)
Jun 12, 2007 49.75 49.84 49.23 49.56 1,160,200 -0.34(-0.68%)
Jun 11, 2007 49.40 50.05 49.11 49.90 2,659,100 +0.84(+1.71%)
Jun 08, 2007 49.88 50.24 49.04 49.06 3,470,400 -1.59(-3.14%)
Jun 07, 2007 50.26 51.24 50.26 50.65 3,111,100 +0.34(+0.67%)
Jun 06, 2007 49.99 50.52 49.70 50.31 2,473,700 +0.29(+0.58%)
Jun 05, 2007 49.91 50.43 49.73 50.02 2,386,900 -0.33(-0.66%)
Jun 04, 2007 49.45 50.65 49.45 50.35 6,344,800 +0.89(+1.80%)
Jun 01, 2007 48.90 49.69 48.86 49.46 1,840,500 +0.50(+1.02%)
May 31, 2007 48.15 48.96 47.58 48.96 3,845,200 +0.75(+1.56%)
May 30, 2007 48.22 48.65 48.16 48.21 2,426,700 -0.19(-0.39%)
May 29, 2007 48.76 48.90 47.63 48.40 4,249,100 -1.10(-2.22%)
May 25, 2007 49.24 49.66 48.90 49.50 1,315,100 +0.57(+1.16%)
May 24, 2007 49.99 50.08 48.59 48.93 2,508,900 -1.24(-2.47%)
May 23, 2007 49.81 50.34 49.51 50.17 2,299,900 +0.25(+0.50%)
May 22, 2007 50.43 50.66 49.79 49.92 2,507,200 -0.90(-1.77%)
May 21, 2007 50.18 51.03 49.67 50.82 3,752,800 +0.72(+1.44%)
May 18, 2007 50.13 50.56 49.97 50.10 1,904,100 -0.06(-0.12%)
May 17, 2007 48.78 50.22 48.74 50.16 3,178,500 +1.63(+3.36%)
May 16, 2007 48.71 48.83 48.06 48.53 2,720,100 -0.46(-0.94%)
May 15, 2007 48.41 49.18 48.39 48.99 2,100,600 +0.43(+0.89%)
May 14, 2007 48.86 48.93 48.30 48.56 1,531,000 -0.01(-0.02%)
May 11, 2007 48.61 48.83 48.22 48.57 2,340,700 +0.42(+0.87%)
May 10, 2007 48.38 48.61 47.82 48.15 2,403,100 +0.14(+0.29%)
May 09, 2007 48.56 48.63 47.39 48.01 3,517,700 -0.63(-1.30%)
May 08, 2007 48.16 48.84 47.81 48.64 3,427,100 +0.58(+1.21%)
May 07, 2007 47.85 48.25 47.54 48.06 4,086,400 -0.24(-0.50%)
May 04, 2007 49.16 49.48 48.11 48.30 4,154,600 -0.98(-1.99%)
May 03, 2007 49.38 49.61 48.98 49.28 3,324,500 -0.31(-0.63%)
May 02, 2007 50.12 50.22 49.23 49.59 5,218,500 -0.77(-1.53%)
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.