United States Oil Fund (NY: USO )

51.40 USD +0.92 (+1.82%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.15 48.96 47.58 48.96 3,845,200 +0.75(+1.56%)
May 30, 2007 48.22 48.65 48.16 48.21 2,426,700 -0.19(-0.39%)
May 29, 2007 48.76 48.90 47.63 48.40 4,249,100 -1.10(-2.22%)
May 25, 2007 49.24 49.66 48.90 49.50 1,315,100 +0.57(+1.16%)
May 24, 2007 49.99 50.08 48.59 48.93 2,508,900 -1.24(-2.47%)
May 23, 2007 49.81 50.34 49.51 50.17 2,299,900 +0.25(+0.50%)
May 22, 2007 50.43 50.66 49.79 49.92 2,507,200 -0.90(-1.77%)
May 21, 2007 50.18 51.03 49.67 50.82 3,752,800 +0.72(+1.44%)
May 18, 2007 50.13 50.56 49.97 50.10 1,904,100 -0.06(-0.12%)
May 17, 2007 48.78 50.22 48.74 50.16 3,178,500 +1.63(+3.36%)
May 16, 2007 48.71 48.83 48.06 48.53 2,720,100 -0.46(-0.94%)
May 15, 2007 48.41 49.18 48.39 48.99 2,100,600 +0.43(+0.89%)
May 14, 2007 48.86 48.93 48.30 48.56 1,531,000 -0.01(-0.02%)
May 11, 2007 48.61 48.83 48.22 48.57 2,340,700 +0.42(+0.87%)
May 10, 2007 48.38 48.61 47.82 48.15 2,403,100 +0.14(+0.29%)
May 09, 2007 48.56 48.63 47.39 48.01 3,517,700 -0.63(-1.30%)
May 08, 2007 48.16 48.84 47.81 48.64 3,427,100 +0.58(+1.21%)
May 07, 2007 47.85 48.25 47.54 48.06 4,086,400 -0.24(-0.50%)
May 04, 2007 49.16 49.48 48.11 48.30 4,154,600 -0.98(-1.99%)
May 03, 2007 49.38 49.61 48.98 49.28 3,324,500 -0.31(-0.63%)
May 02, 2007 50.12 50.22 49.23 49.59 5,218,500 -0.77(-1.53%)
May 01, 2007 51.12 51.63 50.15 50.36 2,560,100 -0.88(-1.72%)
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%)
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.