United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 85.92 86.72 83.84 83.92 5,052,880 -2.80(-3.23%)
Jan 31, 2020 87.04 87.84 85.60 86.72 4,051,937 -1.92(-2.17%)
Jan 30, 2020 87.44 88.72 86.80 88.64 3,682,896 -0.64(-0.72%)
Jan 29, 2020 90.24 90.24 88.72 89.28 2,720,473 -0.72(-0.80%)
Jan 28, 2020 89.28 90.56 88.88 90.00 3,040,024 +1.20(+1.35%)
Jan 27, 2020 88.88 89.92 88.16 88.80 3,140,996 -2.64(-2.89%)
Jan 24, 2020 91.92 92.00 90.48 91.44 3,051,025 -1.84(-1.97%)
Jan 23, 2020 92.80 93.68 92.00 93.28 3,857,325 -1.92(-2.02%)
Jan 22, 2020 96.24 96.32 95.04 95.20 3,190,079 -2.72(-2.78%)
Jan 21, 2020 97.76 98.72 97.68 97.92 1,703,351 -0.72(-0.73%)
Jan 17, 2020 98.64 98.96 97.92 98.64 2,220,762 +0.32(+0.33%)
Jan 16, 2020 97.60 98.80 97.52 98.32 1,959,469 +0.88(+0.90%)
Jan 15, 2020 97.60 97.76 96.40 97.44 1,881,232 -0.80(-0.81%)
Jan 14, 2020 98.16 98.56 97.60 98.24 2,336,713 +0.64(+0.66%)
Jan 13, 2020 98.48 98.48 97.28 97.60 2,858,528 -1.68(-1.69%)
Jan 10, 2020 99.44 99.84 98.68 99.28 2,016,750 -0.64(-0.64%)
Jan 09, 2020 99.60 100.32 98.32 99.92 3,439,453 -1.36(-1.34%)
Jan 08, 2020 104.48 104.56 99.12 101.28 6,918,551 -3.76(-3.58%)
Jan 07, 2020 104.80 105.44 104.08 105.04 1,743,532 -0.24(-0.23%)
Jan 06, 2020 106.40 106.56 104.96 105.28 2,598,413 -0.16(-0.15%)
Jan 03, 2020 106.16 106.53 104.24 105.44 4,326,412 +2.96(+2.89%)
Jan 02, 2020 102.40 102.80 101.60 102.48 1,563,633 +0.00(+0.00%)
Dec 31, 2019 101.68 103.64 101.52 102.48 1,450,662 -0.80(-0.77%)
Dec 30, 2019 104.08 104.16 102.32 103.28 1,121,458 +0.00(+0.00%)
Dec 27, 2019 103.36 103.68 102.56 103.28 1,137,987 +0.16(+0.16%)
Dec 26, 2019 102.56 103.52 102.56 103.12 881,688 +0.96(+0.94%)
Dec 24, 2019 101.84 102.32 101.80 102.16 431,737 +0.24(+0.24%)
Dec 23, 2019 100.88 101.76 100.72 101.92 931,604 +0.88(+0.87%)
Dec 20, 2019 101.76 101.76 100.48 101.04 1,429,475 -1.20(-1.17%)
Dec 19, 2019 102.00 102.80 101.68 102.24 959,574 +0.32(+0.31%)
Dec 18, 2019 101.28 102.32 100.96 101.92 1,483,336 +0.56(+0.55%)
Dec 17, 2019 101.20 102.08 101.20 101.36 1,494,069 +0.64(+0.64%)
Dec 16, 2019 100.64 100.96 100.48 100.72 801,649 +0.80(+0.80%)
Dec 13, 2019 99.28 101.04 99.12 99.92 2,137,625 +0.96(+0.97%)
Dec 12, 2019 98.40 99.76 98.40 98.96 2,787,500 +0.56(+0.57%)
Dec 11, 2019 98.64 98.88 97.12 98.40 1,918,328 -0.72(-0.73%)
Dec 10, 2019 98.48 99.44 98.16 99.12 1,284,185 +0.48(+0.49%)
Dec 09, 2019 98.00 99.04 98.00 98.64 1,587,099 +0.08(+0.08%)
Dec 06, 2019 97.04 99.96 96.96 98.56 2,626,812 +1.04(+1.07%)
Dec 05, 2019 98.48 98.80 97.20 97.52 2,974,580 +0.00(+0.00%)
Dec 04, 2019 96.48 98.00 96.40 97.52 3,670,523 +3.44(+3.66%)
Dec 03, 2019 93.36 94.88 92.72 94.08 2,915,460 +0.72(+0.77%)
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.