United States Oil Fund (NY: USO )

80.35 -2.60 (-3.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 38.83 38.84 37.61 37.82 9,687,250 -0.19(-0.50%)
Jan 30, 2012 37.93 38.28 37.83 38.01 5,349,516 -0.29(-0.76%)
Jan 27, 2012 38.28 38.67 38.09 38.30 7,246,780 -0.07(-0.18%)
Jan 26, 2012 38.94 38.96 38.14 38.37 7,053,776 +0.02(+0.05%)
Jan 25, 2012 37.82 38.58 37.49 38.35 14,197,857 +0.25(+0.66%)
Jan 24, 2012 37.80 38.20 37.75 38.10 6,466,277 -0.29(-0.76%)
Jan 23, 2012 38.02 38.52 37.96 38.39 8,469,458 +0.61(+1.61%)
Jan 20, 2012 38.17 38.20 37.68 37.78 13,207,365 -0.91(-2.35%)
Jan 19, 2012 39.08 39.11 38.47 38.69 10,521,610 -0.14(-0.36%)
Jan 18, 2012 38.88 39.03 38.44 38.83 12,455,121 +0.04(+0.10%)
Jan 17, 2012 38.59 38.84 38.31 38.79 10,141,401 +0.63(+1.65%)
Jan 13, 2012 37.90 38.21 37.64 38.16 11,269,124 +0.10(+0.26%)
Jan 12, 2012 39.29 39.66 37.95 38.06 18,349,708 -0.86(-2.21%)
Jan 11, 2012 39.09 39.31 38.74 38.92 8,861,077 -0.42(-1.07%)
Jan 10, 2012 39.57 39.73 39.33 39.34 7,062,247 +0.26(+0.67%)
Jan 09, 2012 39.11 39.14 38.56 39.08 7,508,519 -0.14(-0.36%)
Jan 06, 2012 39.39 39.39 38.86 39.22 9,761,440 +0.05(+0.13%)
Jan 05, 2012 39.49 39.85 39.12 39.17 11,697,608 -0.60(-1.51%)
Jan 04, 2012 39.50 39.96 39.38 39.77 13,809,658 +1.66(+4.36%)
Dec 30, 2011 38.41 38.49 38.04 38.11 4,114,267 -0.30(-0.78%)
Dec 29, 2011 38.39 38.46 37.87 38.41 8,924,216 +0.07(+0.18%)
Dec 28, 2011 38.88 38.89 38.19 38.34 5,653,662 -0.72(-1.84%)
Dec 27, 2011 38.49 39.21 38.46 39.06 7,832,021 +0.57(+1.48%)
Dec 23, 2011 38.47 38.61 38.37 38.49 2,163,643 +0.38(+1.00%)
Dec 21, 2011 37.67 38.24 37.52 38.11 10,727,986 +0.55(+1.48%)
Dec 20, 2011 37.30 37.61 37.22 37.55 10,041,530 +1.35(+3.74%)
Dec 19, 2011 36.39 36.45 35.93 36.20 7,418,200 -0.07(-0.19%)
Dec 16, 2011 36.18 36.50 35.73 36.27 12,578,877 +0.14(+0.39%)
Dec 15, 2011 36.90 36.94 36.05 36.13 12,612,968 -0.53(-1.45%)
Dec 14, 2011 37.40 37.58 36.38 36.66 23,214,384 -1.95(-5.05%)
Dec 13, 2011 38.07 39.09 38.07 38.61 20,138,204 +0.73(+1.93%)
Dec 12, 2011 37.96 37.99 37.67 37.88 6,549,927 -0.62(-1.61%)
Dec 09, 2011 37.78 38.51 37.70 38.50 6,604,820 +0.72(+1.91%)
Dec 08, 2011 38.52 38.65 37.72 37.78 11,187,056 -1.03(-2.65%)
Dec 07, 2011 39.07 39.15 38.49 38.81 8,434,204 -0.19(-0.49%)
Dec 06, 2011 38.89 39.16 38.74 39.00 8,863,441 -0.01(-0.03%)
Dec 05, 2011 39.47 39.50 38.71 39.01 8,771,941 -0.02(-0.05%)
Dec 02, 2011 38.88 39.09 38.53 39.03 9,331,623 +0.42(+1.09%)
Dec 01, 2011 38.66 39.08 38.18 38.61 9,392,866 -0.17(-0.44%)
Nov 30, 2011 39.06 39.25 38.71 38.78 19,244,692 +0.23(+0.60%)
Nov 29, 2011 38.18 38.67 38.04 38.55 18,015,010 +0.70(+1.85%)
Nov 28, 2011 38.31 38.38 37.52 37.85 11,239,503 +0.69(+1.86%)
Nov 25, 2011 37.08 37.64 36.95 37.16 4,604,811 +0.00(+0.00%)
Nov 23, 2011 37.12 37.47 36.83 37.16 11,474,855 -0.66(-1.75%)
Nov 22, 2011 37.72 38.12 37.33 37.82 9,108,933 +0.23(+0.61%)
Nov 21, 2011 37.41 37.67 36.79 37.59 12,832,937 -0.23(-0.61%)
Nov 18, 2011 38.38 38.43 37.35 37.82 12,324,039 -0.41(-1.07%)
Nov 17, 2011 39.07 39.22 37.99 38.23 19,082,882 -1.11(-2.82%)
Nov 16, 2011 39.35 39.74 39.07 39.34 22,513,548 +0.91(+2.37%)
Nov 15, 2011 38.12 38.57 38.01 38.43 13,439,536 +0.57(+1.50%)
Nov 14, 2011 37.95 38.05 37.57 37.86 8,764,153 -0.35(-0.92%)
Nov 11, 2011 37.86 38.26 37.86 38.21 9,503,539 +0.49(+1.30%)
Nov 10, 2011 37.61 37.95 37.20 37.72 12,155,306 +0.72(+1.95%)
Nov 09, 2011 36.85 37.75 36.49 37.00 20,241,772 -0.43(-1.15%)
Nov 08, 2011 37.26 37.44 36.92 37.43 10,870,333 +0.34(+0.92%)
Nov 07, 2011 36.73 37.09 36.47 37.09 16,316,764 +0.63(+1.73%)
Nov 04, 2011 36.30 36.48 35.86 36.46 9,780,617 +0.14(+0.39%)
Nov 03, 2011 36.13 36.52 35.72 36.32 10,873,524 +0.65(+1.82%)
Nov 02, 2011 36.06 36.16 35.41 35.67 10,258,131 +0.47(+1.34%)
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.