United States Oil Fund (NY: USO )

65.32 -3.65 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 79.17 80.49 78.00 78.05 3,632,831 +0.92(+1.19%)
Jul 28, 2022 78.45 78.52 76.48 77.13 4,653,771 -0.74(-0.95%)
Jul 27, 2022 76.40 78.19 75.42 77.87 3,162,797 +2.71(+3.61%)
Jul 26, 2022 77.30 77.44 75.00 75.16 2,972,884 -1.06(-1.39%)
Jul 25, 2022 75.84 76.40 74.93 76.22 2,804,982 +1.69(+2.27%)
Jul 22, 2022 75.18 76.58 74.43 74.53 5,768,499 -0.96(-1.27%)
Jul 21, 2022 75.27 76.28 74.70 75.49 3,978,903 -2.15(-2.77%)
Jul 20, 2022 77.17 78.26 76.48 77.64 3,123,512 -0.41(-0.53%)
Jul 19, 2022 76.00 78.21 75.99 78.05 3,170,679 +1.24(+1.61%)
Jul 18, 2022 76.92 77.54 76.53 76.81 5,380,064 +3.07(+4.16%)
Jul 15, 2022 74.08 74.63 73.06 73.74 3,367,740 +0.89(+1.22%)
Jul 14, 2022 71.02 73.30 69.51 72.85 5,355,061 -0.34(-0.46%)
Jul 13, 2022 73.07 74.51 72.23 73.19 4,363,064 +0.38(+0.52%)
Jul 12, 2022 74.82 75.32 72.56 72.81 6,078,499 -5.42(-6.93%)
Jul 11, 2022 77.81 78.92 76.63 78.23 4,949,983 -0.31(-0.39%)
Jul 08, 2022 78.59 79.01 77.08 78.54 6,450,597 +1.99(+2.60%)
Jul 07, 2022 76.46 77.87 76.27 76.55 6,991,383 +2.88(+3.91%)
Jul 06, 2022 73.49 74.24 71.46 73.67 8,914,001 -1.11(-1.48%)
Jul 05, 2022 78.47 78.52 73.42 74.78 10,740,390 -6.89(-8.44%)
Jul 01, 2022 82.10 82.45 80.84 81.67 4,800,846 +1.32(+1.64%)
Jun 30, 2022 82.09 82.30 79.93 80.35 4,628,145 -2.60(-3.13%)
Jun 29, 2022 85.87 86.40 82.91 82.95 4,617,199 -1.77(-2.09%)
Jun 28, 2022 83.99 85.17 83.33 84.72 4,226,486 +1.79(+2.16%)
Jun 27, 2022 81.29 83.39 80.40 82.93 4,587,619 +1.66(+2.04%)
Jun 24, 2022 80.19 82.17 79.63 81.27 3,456,230 +2.29(+2.90%)
Jun 23, 2022 81.63 81.90 78.96 78.98 3,917,086 -1.90(-2.35%)
Jun 22, 2022 78.83 82.33 78.49 80.88 5,208,103 -3.17(-3.77%)
Jun 21, 2022 84.49 85.30 83.64 84.05 3,672,582 +0.71(+0.85%)
Jun 17, 2022 86.50 86.78 81.94 83.34 8,744,649 -4.32(-4.93%)
Jun 16, 2022 86.44 88.55 85.05 87.66 5,170,896 +0.73(+0.84%)
Jun 15, 2022 88.05 88.81 86.24 86.93 4,415,497 -1.52(-1.72%)
Jun 14, 2022 90.98 91.92 87.36 88.45 4,671,672 -1.91(-2.11%)
Jun 13, 2022 89.28 91.15 87.68 90.36 6,679,861 +0.23(+0.26%)
Jun 10, 2022 90.24 90.78 88.50 90.13 5,865,157 -0.95(-1.04%)
Jun 09, 2022 91.03 91.49 90.72 91.08 4,580,752 -0.91(-0.99%)
Jun 08, 2022 90.26 92.20 89.74 91.99 5,352,633 +1.95(+2.17%)
Jun 07, 2022 88.68 90.11 88.09 90.04 3,885,576 +1.65(+1.87%)
Jun 06, 2022 89.07 89.22 87.85 88.39 2,315,180 -1.08(-1.21%)
Jun 03, 2022 87.21 89.56 86.96 89.47 3,671,671 +2.22(+2.54%)
Jun 02, 2022 85.88 87.49 85.27 87.25 3,766,552 +1.71(+2.00%)
Jun 01, 2022 86.71 87.19 85.50 85.54 4,750,916 +0.07(+0.08%)
May 31, 2022 87.99 88.32 84.70 85.47 7,408,644 +0.01(+0.01%)
May 27, 2022 84.33 85.52 84.11 85.46 2,372,109 +0.87(+1.03%)
May 26, 2022 83.15 85.10 83.15 84.59 3,779,801 +2.11(+2.56%)
May 25, 2022 82.21 82.69 81.53 82.48 1,940,199 +0.48(+0.59%)
May 24, 2022 82.03 82.84 81.34 82.00 1,533,223 +0.03(+0.04%)
May 23, 2022 81.36 82.16 80.91 81.97 2,987,035 +0.32(+0.39%)
May 20, 2022 81.21 81.84 80.25 81.65 3,084,561 +1.07(+1.33%)
May 19, 2022 78.50 81.35 78.45 80.58 4,133,741 +1.29(+1.63%)
May 18, 2022 82.02 82.04 78.65 79.29 3,874,260 -1.82(-2.24%)
May 17, 2022 83.05 83.63 80.86 81.11 4,095,146 -2.00(-2.41%)
May 16, 2022 80.98 83.39 80.82 83.11 4,816,267 +1.83(+2.25%)
May 13, 2022 80.60 81.42 79.93 81.28 4,194,483 +2.05(+2.59%)
May 12, 2022 78.49 79.47 77.91 79.23 4,319,704 +1.05(+1.34%)
May 11, 2022 77.76 79.04 77.39 78.18 4,658,344 +3.65(+4.90%)
May 10, 2022 77.07 77.33 74.22 74.53 5,731,786 -2.04(-2.66%)
May 09, 2022 79.81 80.03 76.38 76.57 5,629,842 -5.56(-6.77%)
May 06, 2022 81.63 82.41 80.43 82.13 5,679,735 +1.65(+2.05%)
May 05, 2022 82.21 82.37 79.23 80.48 5,985,919 +0.26(+0.32%)
May 04, 2022 79.40 80.72 78.66 80.22 5,408,790 +3.53(+4.60%)
May 03, 2022 76.92 77.83 76.04 76.69 2,989,656 -1.69(-2.16%)
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.