United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 448.24 449.28 444.32 446.24 128,575 +2.24(+0.50%)
Aug 30, 2007 442.00 445.12 439.36 444.00 161,425 -0.40(-0.09%)
Aug 29, 2007 436.00 444.40 436.00 444.40 270,000 +12.16(+2.81%)
Aug 28, 2007 434.16 436.08 429.76 432.24 237,512 -2.40(-0.55%)
Aug 27, 2007 426.40 435.44 423.68 434.64 188,387 +5.52(+1.29%)
Aug 24, 2007 423.76 430.16 423.28 429.12 274,250 +7.92(+1.88%)
Aug 23, 2007 421.04 422.16 416.48 421.20 185,012 +2.40(+0.57%)
Aug 22, 2007 421.60 424.16 414.08 418.80 395,262 -0.64(-0.15%)
Aug 21, 2007 426.88 431.36 415.68 419.44 507,225 -8.88(-2.07%)
Aug 20, 2007 427.12 429.44 421.84 428.32 307,000 -3.92(-0.91%)
Aug 17, 2007 434.40 437.92 430.00 432.24 608,650 +3.60(+0.84%)
Aug 16, 2007 438.64 438.64 421.84 428.64 556,112 -12.40(-2.81%)
Aug 15, 2007 437.68 445.92 435.84 441.04 269,350 +7.20(+1.66%)
Aug 14, 2007 433.44 434.72 428.32 433.84 296,687 +3.04(+0.71%)
Aug 13, 2007 435.60 438.80 426.96 430.80 300,475 +1.68(+0.39%)
Aug 10, 2007 422.72 430.48 421.52 429.12 256,750 -1.12(-0.26%)
Aug 09, 2007 425.84 433.12 424.72 430.24 273,287 -3.92(-0.90%)
Aug 08, 2007 433.28 439.60 432.08 434.16 416,325 -0.72(-0.17%)
Aug 07, 2007 432.32 436.96 428.24 434.88 542,325 +1.28(+0.30%)
Aug 06, 2007 444.00 444.72 431.04 433.60 502,675 -18.40(-4.07%)
Aug 03, 2007 453.60 461.60 451.76 452.00 263,962 -9.60(-2.08%)
Aug 02, 2007 460.56 465.68 458.72 461.60 390,500 -0.48(-0.10%)
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.