United States Oil Fund (NY: USO )

62.71 -0.94 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 98.64 98.80 95.85 96.32 3,607,087 -2.00(-2.03%)
Jun 27, 2019 98.32 99.12 98.08 98.32 3,303,851 +0.00(+0.00%)
Jun 26, 2019 98.32 99.44 98.00 98.32 4,380,096 +2.32(+2.42%)
Jun 25, 2019 96.24 96.88 95.52 96.00 2,895,573 -0.08(-0.08%)
Jun 24, 2019 95.60 96.32 94.16 96.08 3,328,999 +0.32(+0.33%)
Jun 21, 2019 94.88 95.84 94.80 95.76 3,071,962 +0.96(+1.01%)
Jun 20, 2019 93.52 95.20 93.04 94.80 5,821,930 +4.16(+4.59%)
Jun 19, 2019 89.12 90.72 88.80 90.64 5,144,670 +0.64(+0.71%)
Jun 18, 2019 87.92 90.48 87.68 90.00 4,511,393 +3.52(+4.07%)
Jun 17, 2019 86.80 87.52 86.00 86.48 3,937,086 -1.04(-1.19%)
Jun 14, 2019 87.36 88.32 86.88 87.52 3,216,362 +0.48(+0.55%)
Jun 13, 2019 88.56 88.64 86.48 87.04 4,365,727 +1.92(+2.26%)
Jun 12, 2019 87.04 87.20 84.56 85.12 4,380,566 -3.76(-4.23%)
Jun 11, 2019 89.52 89.76 88.24 88.88 2,360,532 +0.00(+0.00%)
Jun 10, 2019 89.84 90.80 88.32 88.88 2,936,477 -0.96(-1.07%)
Jun 07, 2019 87.76 90.40 87.60 89.84 3,269,387 +1.36(+1.54%)
Jun 06, 2019 85.92 88.72 85.20 88.48 3,944,891 +2.32(+2.69%)
Jun 05, 2019 88.08 88.16 84.24 86.16 5,197,728 -3.12(-3.49%)
Jun 04, 2019 88.56 89.52 87.60 89.28 2,809,148 +1.36(+1.55%)
Jun 03, 2019 90.40 90.56 87.68 87.92 4,143,970 -0.88(-0.99%)
May 31, 2019 91.60 92.28 88.32 88.80 5,039,950 -5.28(-5.61%)
May 30, 2019 98.24 98.32 93.76 94.08 3,685,631 -3.84(-3.92%)
May 29, 2019 96.24 98.24 94.64 97.92 4,318,665 +0.08(+0.08%)
May 28, 2019 98.96 98.96 97.60 97.84 2,868,966 +0.00(+0.00%)
May 24, 2019 97.76 97.92 95.63 97.84 2,690,875 +1.12(+1.16%)
May 23, 2019 98.96 98.96 95.36 96.72 5,696,388 -5.20(-5.10%)
May 22, 2019 103.92 104.40 101.52 101.92 3,444,327 -3.12(-2.97%)
May 21, 2019 104.88 105.36 104.40 105.04 1,834,636 -0.16(-0.15%)
May 20, 2019 104.96 105.76 104.24 105.20 2,682,564 +0.56(+0.54%)
May 17, 2019 105.28 106.04 104.25 104.64 2,948,450 -0.48(-0.46%)
May 16, 2019 104.80 105.92 104.64 105.12 2,457,241 +1.36(+1.31%)
May 15, 2019 102.16 104.04 102.08 103.76 2,752,536 +0.80(+0.78%)
May 14, 2019 102.72 103.52 102.48 102.96 2,534,389 +1.52(+1.50%)
May 13, 2019 105.12 105.53 101.12 101.44 4,848,842 -1.28(-1.25%)
May 10, 2019 102.40 103.41 102.30 102.72 2,353,600 +0.24(+0.23%)
May 09, 2019 102.56 102.96 101.44 102.48 2,397,531 -0.64(-0.62%)
May 08, 2019 102.24 103.84 102.00 103.12 2,893,745 +1.28(+1.26%)
May 07, 2019 102.24 102.80 101.04 101.84 3,741,932 -2.72(-2.60%)
May 06, 2019 102.32 104.80 102.32 104.56 4,739,878 +1.60(+1.55%)
May 03, 2019 102.96 104.08 102.80 102.96 3,274,225 +0.40(+0.39%)
May 02, 2019 103.36 103.52 101.52 102.56 5,287,014 -3.20(-3.03%)
May 01, 2019 106.24 106.48 104.48 105.76 3,221,458 -0.56(-0.53%)
Apr 30, 2019 106.80 106.88 105.44 106.32 2,096,424 +0.48(+0.45%)
Apr 29, 2019 105.20 106.00 104.44 105.84 2,926,268 +1.12(+1.07%)
Apr 26, 2019 107.04 107.12 103.68 104.72 5,269,250 -3.52(-3.25%)
Apr 25, 2019 109.52 109.84 108.00 108.24 2,195,125 -1.20(-1.10%)
Apr 24, 2019 110.48 110.56 109.28 109.44 1,879,182 -0.88(-0.80%)
Apr 23, 2019 109.76 110.80 109.60 110.32 2,313,056 +0.96(+0.88%)
Apr 22, 2019 108.88 109.76 108.80 109.36 2,546,495 +2.80(+2.63%)
Apr 18, 2019 106.40 106.72 105.84 106.56 1,549,125 +0.32(+0.30%)
Apr 17, 2019 107.04 107.12 106.08 106.24 1,932,466 -0.72(-0.67%)
Apr 16, 2019 105.84 107.04 105.04 106.96 1,681,087 +1.04(+0.98%)
Apr 15, 2019 105.84 106.31 105.12 105.92 1,979,564 -0.48(-0.45%)
Apr 12, 2019 106.88 107.16 106.24 106.40 2,317,662 +0.24(+0.23%)
Apr 11, 2019 106.72 107.04 105.44 106.16 2,359,364 -1.12(-1.04%)
Apr 10, 2019 107.04 107.68 106.64 107.28 2,107,243 +0.64(+0.60%)
Apr 09, 2019 106.80 107.04 105.92 106.64 3,424,219 -0.56(-0.52%)
Apr 08, 2019 105.84 107.28 105.84 107.20 2,982,403 +2.00(+1.90%)
Apr 05, 2019 103.84 105.36 103.76 105.20 2,344,912 +1.84(+1.78%)
Apr 04, 2019 103.84 104.32 102.88 103.36 2,172,125 -0.56(-0.54%)
Apr 03, 2019 104.00 104.48 103.20 103.92 3,037,745 -0.16(-0.15%)
Apr 02, 2019 103.04 104.32 102.80 104.08 2,901,235 +1.52(+1.48%)
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.