United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 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%)
Aug 01, 2007 468.00 473.60 457.52 462.08 572,325 -6.16(-1.32%)
Jul 31, 2007 464.00 470.64 462.80 468.24 283,850 +8.24(+1.79%)
Jul 30, 2007 463.60 464.88 457.12 460.00 233,537 -1.92(-0.42%)
Jul 27, 2007 452.80 463.52 449.56 461.92 402,525 +12.16(+2.70%)
Jul 26, 2007 463.44 463.52 448.32 449.76 554,212 -9.76(-2.12%)
Jul 25, 2007 444.40 459.52 440.48 459.52 394,175 +18.24(+4.13%)
Jul 24, 2007 442.72 444.32 438.16 441.28 353,987 -9.76(-2.16%)
Jul 23, 2007 449.60 451.12 447.12 451.04 290,175 -4.96(-1.09%)
Jul 20, 2007 457.04 458.32 453.06 456.00 140,362 -0.64(-0.14%)
Jul 19, 2007 454.80 457.36 449.76 456.64 228,862 +4.00(+0.88%)
Jul 18, 2007 447.20 453.20 445.36 452.64 306,337 +7.52(+1.69%)
Jul 17, 2007 449.20 452.48 442.24 445.12 299,312 -0.96(-0.22%)
Jul 16, 2007 445.36 447.68 442.91 446.08 224,950 +1.76(+0.40%)
Jul 13, 2007 441.12 445.04 440.80 444.32 238,137 +6.40(+1.46%)
Jul 12, 2007 441.36 444.80 433.68 437.92 330,600 +0.64(+0.15%)
Jul 11, 2007 436.40 440.00 434.99 437.28 213,212 -0.48(-0.11%)
Jul 10, 2007 434.40 440.00 433.44 437.76 215,437 +2.96(+0.68%)
Jul 09, 2007 437.12 440.08 433.76 434.80 288,362 -2.64(-0.60%)
Jul 06, 2007 437.28 439.20 434.82 437.44 167,787 +4.24(+0.98%)
Jul 05, 2007 429.52 435.44 426.48 433.20 279,075 +4.88(+1.14%)
Jul 03, 2007 426.32 428.32 425.60 428.32 86,125 +0.08(+0.02%)
Jul 02, 2007 421.60 428.64 418.88 428.24 191,050 +4.24(+1.00%)
Jun 29, 2007 420.00 427.60 421.36 424.00 423,887 +4.24(+1.01%)
Jun 28, 2007 421.20 423.92 418.00 419.76 482,725 +4.72(+1.14%)
Jun 27, 2007 405.28 417.20 403.84 415.04 603,375 +6.08(+1.49%)
Jun 26, 2007 412.96 413.04 406.96 408.96 502,862 -6.72(-1.62%)
Jun 25, 2007 408.00 417.84 406.08 415.68 566,737 +0.56(+0.13%)
Jun 22, 2007 415.68 417.84 412.88 415.12 250,787 +2.32(+0.56%)
Jun 21, 2007 419.28 419.36 410.48 412.80 308,187 +0.40(+0.10%)
Jun 20, 2007 416.08 418.40 406.80 412.40 532,500 -4.56(-1.09%)
Jun 19, 2007 415.76 420.64 414.16 416.96 249,425 -0.16(-0.04%)
Jun 18, 2007 411.36 418.48 409.52 417.12 276,075 +4.88(+1.18%)
Jun 15, 2007 410.08 413.28 408.40 412.24 458,025 +3.44(+0.84%)
Jun 14, 2007 405.20 410.56 404.72 408.80 593,012 +8.08(+2.02%)
Jun 13, 2007 396.08 403.28 394.08 400.72 388,787 +4.24(+1.07%)
Jun 12, 2007 398.00 398.72 393.84 396.48 145,025 -2.72(-0.68%)
Jun 11, 2007 395.20 400.40 392.88 399.20 332,387 +6.72(+1.71%)
Jun 08, 2007 399.04 401.92 392.32 392.48 433,800 -12.72(-3.14%)
Jun 07, 2007 402.08 409.92 402.08 405.20 388,887 +2.71(+0.67%)
Jun 06, 2007 399.92 404.16 397.60 402.49 309,212 +2.33(+0.58%)
Jun 05, 2007 399.28 403.44 397.84 400.16 298,362 -2.64(-0.66%)
Jun 04, 2007 395.60 405.20 395.60 402.80 793,100 +7.12(+1.80%)
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.