United States Oil Fund (NY: USO )

51.59 USD +1.08 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.60 51.96 51.05 51.24 1,815,600 -0.60(-1.16%)
Apr 27, 2007 50.61 51.97 50.53 51.84 2,063,100 +0.90(+1.77%)
Apr 26, 2007 51.02 51.78 50.57 50.94 1,656,900 -0.38(-0.74%)
Apr 25, 2007 50.70 51.42 50.41 51.32 2,473,400 +0.93(+1.85%)
Apr 24, 2007 51.31 51.69 50.04 50.39 2,997,100 -0.83(-1.62%)
Apr 23, 2007 50.01 51.42 49.97 51.22 3,204,100 +1.17(+2.34%)
Apr 20, 2007 49.40 50.11 49.24 50.05 1,862,400 +0.83(+1.69%)
Apr 19, 2007 49.87 49.90 49.15 49.22 2,304,700 -0.92(-1.83%)
Apr 18, 2007 50.05 50.36 49.50 50.14 2,836,600 -0.15(-0.30%)
Apr 17, 2007 51.44 51.67 50.20 50.29 2,243,900 -0.91(-1.78%)
Apr 16, 2007 51.60 51.73 50.71 51.20 2,223,200 -0.32(-0.62%)
Apr 13, 2007 51.83 52.04 51.49 51.52 1,530,900 -0.13(-0.25%)
Apr 12, 2007 50.89 51.71 50.80 51.65 2,192,400 +1.19(+2.36%)
Apr 11, 2007 50.33 51.25 50.00 50.46 3,231,600 -0.15(-0.30%)
Apr 10, 2007 50.28 50.78 50.28 50.61 2,359,700 +0.26(+0.52%)
Apr 09, 2007 51.96 52.09 50.02 50.35 4,717,900 -1.66(-3.19%)
Apr 05, 2007 52.75 52.77 51.76 52.01 3,198,400 -0.32(-0.61%)
Apr 04, 2007 52.14 52.61 51.65 52.33 4,303,000 -0.13(-0.25%)
Apr 03, 2007 52.98 53.07 52.05 52.46 4,397,900 -1.10(-2.05%)
Apr 02, 2007 53.55 54.22 53.07 53.56 3,704,900 +0.21(+0.39%)
Mar 30, 2007 53.51 54.20 53.25 53.35 5,669,700 -0.27(-0.50%)
Mar 29, 2007 52.64 53.98 52.40 53.62 6,817,500 +1.62(+3.12%)
Mar 28, 2007 51.99 52.76 51.75 52.00 6,121,700 +0.80(+1.56%)
Mar 27, 2007 50.75 51.27 50.63 51.20 2,692,000 +0.03(+0.06%)
Mar 26, 2007 51.31 51.45 50.70 51.17 2,889,100 +0.60(+1.19%)
Mar 23, 2007 50.49 50.89 50.25 50.57 2,266,200 +0.39(+0.78%)
Mar 22, 2007 49.20 50.20 49.20 50.18 2,511,900 +1.38(+2.83%)
Mar 21, 2007 48.50 48.82 48.10 48.80 2,553,500 +0.34(+0.70%)
Mar 20, 2007 48.60 48.91 48.07 48.46 1,924,900 -0.24(-0.49%)
Mar 19, 2007 48.50 49.00 48.20 48.70 1,887,100 +0.28(+0.58%)
Mar 16, 2007 48.98 49.52 47.78 48.42 2,309,000 -0.25(-0.51%)
Mar 15, 2007 49.32 49.41 48.51 48.67 1,378,200 -0.47(-0.96%)
Mar 14, 2007 49.02 49.32 48.61 49.14 1,974,900 +0.20(+0.41%)
Mar 13, 2007 49.35 50.15 48.67 48.94 2,956,900 -0.41(-0.83%)
Mar 12, 2007 49.65 49.86 49.00 49.35 3,333,000 -0.76(-1.52%)
Mar 09, 2007 51.20 51.24 50.07 50.11 1,836,400 -1.18(-2.30%)
Mar 08, 2007 51.56 51.59 50.89 51.29 1,617,500 +0.00(+0.00%)
Mar 07, 2007 50.50 51.49 50.40 51.29 3,344,300 +0.97(+1.93%)
Mar 06, 2007 50.25 50.36 49.73 50.32 1,533,300 +0.70(+1.41%)
Mar 05, 2007 50.03 50.36 49.38 49.62 3,684,800 -1.39(-2.72%)
Mar 02, 2007 51.50 51.64 50.85 51.01 2,605,000 -0.23(-0.45%)
Mar 01, 2007 50.99 51.68 50.36 51.24 2,743,700 +0.06(+0.12%)
Feb 28, 2007 50.64 51.40 49.95 51.18 3,313,200 +1.23(+2.46%)
Feb 27, 2007 50.11 51.54 49.95 49.95 5,083,800 -0.95(-1.87%)
Feb 26, 2007 50.81 51.15 50.27 50.90 2,549,963 +0.44(+0.87%)
Feb 23, 2007 50.85 51.18 50.13 50.46 3,822,400 +0.13(+0.26%)
Feb 22, 2007 49.75 50.70 49.46 50.33 3,443,900 +0.47(+0.94%)
Feb 21, 2007 48.79 50.17 48.24 49.86 4,245,400 +1.24(+2.55%)
Feb 20, 2007 48.26 49.24 47.84 48.62 2,689,500 -0.73(-1.48%)
Feb 16, 2007 48.66 49.55 48.54 49.35 2,927,800 +1.00(+2.07%)
Feb 15, 2007 48.45 48.58 47.30 48.35 3,488,400 -0.10(-0.21%)
Feb 14, 2007 49.15 49.55 48.08 48.45 4,835,100 -0.91(-1.84%)
Feb 13, 2007 48.68 49.89 48.59 49.36 2,669,900 +0.99(+2.05%)
Feb 12, 2007 49.33 49.55 48.12 48.37 4,649,400 -1.62(-3.24%)
Feb 09, 2007 50.05 50.74 49.71 49.99 5,946,400 +0.24(+0.48%)
Feb 08, 2007 48.49 50.02 48.13 49.75 5,198,400 +1.50(+3.11%)
Feb 07, 2007 49.52 49.80 47.84 48.25 5,137,600 -0.96(-1.95%)
Feb 06, 2007 49.65 49.79 48.81 49.21 4,835,400 +0.11(+0.22%)
Feb 05, 2007 49.62 49.95 48.79 49.10 5,723,900 -0.24(-0.49%)
Feb 02, 2007 48.22 49.34 47.60 49.34 4,689,300 +1.50(+3.14%)
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.