United States Oil Fund (NY: USO )

52.42 USD +0.83 (+1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 76.21 76.41 74.81 75.76 2,533,700 -0.13(-0.17%)
Dec 28, 2007 76.88 77.32 75.71 75.89 2,408,100 -0.36(-0.47%)
Dec 27, 2007 76.27 77.22 75.84 76.25 2,646,200 +0.34(+0.45%)
Dec 26, 2007 75.60 76.22 75.28 75.91 2,047,600 +1.96(+2.65%)
Dec 24, 2007 73.43 73.97 73.04 73.95 483,500 +0.15(+0.20%)
Dec 21, 2007 72.52 74.04 72.32 73.80 2,455,200 +1.70(+2.36%)
Dec 20, 2007 71.98 72.85 71.64 72.10 1,539,900 -0.05(-0.07%)
Dec 19, 2007 71.60 72.85 71.30 72.15 2,304,600 +1.04(+1.46%)
Dec 18, 2007 73.33 73.33 70.39 71.11 2,779,900 -0.78(-1.08%)
Dec 17, 2007 71.61 71.98 70.91 71.89 1,999,900 -0.37(-0.51%)
Dec 14, 2007 72.35 72.94 71.68 72.26 2,164,410 -0.91(-1.24%)
Dec 13, 2007 73.66 74.01 72.59 73.17 4,370,420 -0.73(-0.99%)
Dec 12, 2007 71.79 74.69 71.58 73.90 5,383,300 +3.64(+5.18%)
Dec 11, 2007 70.27 71.29 69.80 70.26 3,206,540 +0.90(+1.30%)
Dec 10, 2007 70.11 70.67 68.65 69.36 3,544,110 -0.07(-0.10%)
Dec 07, 2007 70.03 70.03 68.52 69.43 3,404,190 -1.59(-2.24%)
Dec 06, 2007 68.53 71.29 68.48 71.02 4,124,068 +2.33(+3.39%)
Dec 05, 2007 70.54 71.00 68.30 68.69 5,234,924 -0.71(-1.02%)
Dec 04, 2007 69.31 69.70 68.69 69.40 2,795,004 -1.30(-1.84%)
Dec 03, 2007 69.16 70.81 68.56 70.70 4,976,742 +0.79(+1.13%)
Nov 30, 2007 70.16 71.64 69.58 69.91 5,812,837 -1.73(-2.41%)
Nov 29, 2007 72.17 73.38 71.10 71.64 4,117,178 -0.16(-0.22%)
Nov 28, 2007 74.57 74.68 71.07 71.80 5,160,600 -2.50(-3.36%)
Nov 27, 2007 74.73 75.04 74.06 74.30 4,188,067 -1.95(-2.56%)
Nov 26, 2007 76.41 77.24 75.89 76.25 2,406,460 -0.51(-0.66%)
Nov 23, 2007 76.40 77.22 76.21 76.76 618,554 +0.32(+0.42%)
Nov 21, 2007 77.50 77.59 75.72 76.44 3,865,623 -0.90(-1.16%)
Nov 20, 2007 75.26 77.50 75.04 77.34 3,138,951 +2.85(+3.83%)
Nov 19, 2007 74.25 74.56 73.22 74.49 2,733,984 +0.59(+0.80%)
Nov 16, 2007 73.56 74.13 73.22 73.90 3,413,700 +1.60(+2.21%)
Nov 15, 2007 72.22 72.61 71.08 72.30 3,413,035 -0.30(-0.41%)
Nov 14, 2007 71.89 73.10 71.77 72.60 2,520,750 +1.67(+2.35%)
Nov 13, 2007 72.46 72.74 70.03 70.93 5,001,580 -1.84(-2.53%)
Nov 12, 2007 73.06 73.81 72.74 72.77 3,762,652 -2.00(-2.67%)
Nov 09, 2007 74.29 75.10 73.82 74.77 3,765,745 +0.69(+0.93%)
Nov 08, 2007 75.78 76.06 74.08 74.08 2,887,300 -0.40(-0.54%)
Nov 07, 2007 75.94 76.32 73.70 74.48 5,368,815 -0.86(-1.14%)
Nov 06, 2007 74.75 75.42 74.37 75.34 2,910,064 +1.80(+2.45%)
Nov 05, 2007 73.29 74.60 72.95 73.54 2,397,856 -0.81(-1.09%)
Nov 02, 2007 73.22 74.42 72.84 74.35 2,714,900 +2.18(+3.02%)
Nov 01, 2007 73.16 73.17 71.42 72.17 5,060,800 -1.10(-1.50%)
Oct 31, 2007 71.08 73.43 70.55 73.27 6,366,200 +3.73(+5.36%)
Oct 30, 2007 71.54 71.69 69.54 69.54 4,123,500 -2.96(-4.08%)
Oct 29, 2007 71.57 72.65 71.08 72.50 3,331,900 +1.33(+1.87%)
Oct 26, 2007 71.15 71.27 70.25 71.17 2,909,400 +1.05(+1.50%)
Oct 25, 2007 68.54 70.18 68.31 70.12 3,230,200 +2.14(+3.15%)
Oct 24, 2007 65.97 67.99 65.90 67.98 2,493,400 +2.15(+3.27%)
Oct 23, 2007 67.03 67.15 65.72 65.83 2,286,500 -0.71(-1.07%)
Oct 22, 2007 66.66 67.36 65.97 66.54 5,007,600 -0.60(-0.89%)
Oct 19, 2007 67.59 67.81 66.82 67.14 5,451,000 -1.03(-1.51%)
Oct 18, 2007 67.28 68.40 67.01 68.17 2,529,900 +1.54(+2.31%)
Oct 17, 2007 67.16 67.84 66.38 66.63 6,012,100 -0.35(-0.52%)
Oct 16, 2007 66.21 67.31 66.00 66.98 3,998,300 +1.09(+1.65%)
Oct 15, 2007 65.00 65.98 64.77 65.89 2,094,800 +1.89(+2.95%)
Oct 12, 2007 63.58 64.24 63.41 64.00 1,407,000 +0.41(+0.64%)
Oct 11, 2007 62.96 64.08 62.80 63.59 2,076,400 +1.19(+1.91%)
Oct 10, 2007 61.57 62.42 61.20 62.40 1,521,900 +1.00(+1.63%)
Oct 09, 2007 60.74 62.09 60.70 61.40 3,109,500 +0.64(+1.05%)
Oct 08, 2007 61.42 61.56 60.19 60.76 1,448,000 -1.52(-2.44%)
Oct 05, 2007 62.10 62.64 61.83 62.28 1,350,700 -0.33(-0.53%)
Oct 04, 2007 60.88 62.75 60.59 62.61 1,986,100 +1.32(+2.15%)
Oct 03, 2007 61.79 62.07 61.10 61.29 1,323,000 -0.34(-0.55%)
Oct 02, 2007 61.05 61.65 60.57 61.63 1,912,700 +0.04(+0.06%)
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.