United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.31 28.85 28.23 28.63 11,415,991 +0.07(+0.25%)
Apr 29, 2009 28.35 28.80 28.22 28.56 11,725,102 +0.71(+2.55%)
Apr 28, 2009 27.39 28.09 27.38 27.85 10,248,136 -0.23(-0.82%)
Apr 27, 2009 27.14 28.66 27.11 28.08 17,180,685 -0.82(-2.84%)
Apr 24, 2009 28.75 29.00 28.48 28.90 16,115,998 +1.02(+3.66%)
Apr 23, 2009 27.75 27.89 27.21 27.88 11,385,403 +0.54(+1.98%)
Apr 22, 2009 27.17 27.52 26.83 27.34 16,826,623 +0.02(+0.07%)
Apr 21, 2009 26.30 27.63 26.28 27.32 22,534,875 +0.10(+0.37%)
Apr 20, 2009 27.72 27.85 27.07 27.22 26,306,707 -2.23(-7.57%)
Apr 17, 2009 29.78 29.79 29.23 29.45 13,629,530 +0.16(+0.55%)
Apr 16, 2009 29.47 29.54 28.93 29.29 11,451,544 -0.02(-0.07%)
Apr 15, 2009 29.29 29.60 28.87 29.31 17,219,526 +0.10(+0.34%)
Apr 14, 2009 29.69 30.17 28.57 29.21 12,037,540 -0.47(-1.58%)
Apr 13, 2009 29.10 30.57 29.01 29.68 17,280,206 -1.01(-3.29%)
Apr 09, 2009 30.67 30.80 29.92 30.69 11,958,233 +1.20(+4.07%)
Apr 08, 2009 28.53 30.28 28.32 29.49 19,998,896 +0.55(+1.90%)
Apr 07, 2009 29.28 29.59 28.88 28.94 10,529,348 -1.29(-4.27%)
Apr 06, 2009 29.95 30.72 29.49 30.23 17,684,798 -0.70(-2.26%)
Apr 03, 2009 30.72 31.10 30.16 30.93 15,695,051 -0.05(-0.16%)
Apr 02, 2009 30.74 31.23 30.35 30.98 26,304,799 +2.40(+8.40%)
Apr 01, 2009 28.16 28.69 27.96 28.58 18,639,226 -0.47(-1.62%)
Mar 31, 2009 28.68 29.49 28.26 29.05 15,541,883 +0.38(+1.32%)
Mar 30, 2009 29.72 29.84 28.46 28.67 21,720,583 -3.35(-10.46%)
Mar 26, 2009 32.09 32.16 31.42 32.02 19,585,764 +0.81(+2.60%)
Mar 25, 2009 31.00 32.00 30.66 31.21 26,047,476 -0.40(-1.27%)
Mar 24, 2009 31.14 31.94 30.99 31.61 17,585,157 -0.17(-0.53%)
Mar 23, 2009 31.60 31.87 31.12 31.78 23,623,925 +1.02(+3.32%)
Mar 20, 2009 30.38 31.15 30.26 30.76 23,111,788 +0.40(+1.32%)
Mar 19, 2009 30.75 31.02 30.07 30.36 35,441,538 +0.75(+2.53%)
Mar 18, 2009 29.37 29.92 28.21 29.61 26,505,917 +0.17(+0.58%)
Mar 17, 2009 28.62 29.89 28.45 29.44 29,626,912 +1.19(+4.21%)
Mar 16, 2009 27.01 28.54 26.68 28.25 29,067,597 +0.62(+2.24%)
Mar 13, 2009 28.39 28.89 27.55 27.63 0 -0.60(-2.13%)
Mar 12, 2009 26.22 28.47 26.21 28.23 34,925,452 +1.93(+7.34%)
Mar 11, 2009 27.31 27.86 25.91 26.30 32,402,073 -1.53(-5.50%)
Mar 10, 2009 29.10 29.32 27.70 27.83 23,504,343 -0.82(-2.86%)
Mar 09, 2009 27.99 29.56 27.97 28.65 36,032,593 +0.66(+2.36%)
Mar 06, 2009 27.50 27.99 26.73 27.99 0 +1.24(+4.64%)
Mar 05, 2009 27.33 27.40 26.27 26.75 24,286,231 -0.86(-3.11%)
Mar 04, 2009 26.94 27.96 26.66 27.61 46,703,908 +3.03(+12.33%)
Mar 02, 2009 25.54 25.74 23.53 24.58 31,742,814 -2.47(-9.13%)
Feb 27, 2009 26.44 27.44 26.01 27.05 0 -0.19(-0.70%)
Feb 26, 2009 26.81 27.68 26.68 27.24 48,033,918 +1.34(+5.17%)
Feb 25, 2009 24.93 26.18 24.26 25.90 46,462,980 +1.46(+5.97%)
Feb 24, 2009 23.80 24.50 23.18 24.44 26,752,308 +1.12(+4.80%)
Feb 23, 2009 24.91 24.98 23.17 23.32 36,967,955 -1.03(-4.23%)
Feb 20, 2009 23.25 24.53 23.21 24.35 42,084,009 +0.07(+0.29%)
Feb 19, 2009 23.83 24.61 22.74 24.28 50,363,572 +1.42(+6.21%)
Feb 18, 2009 23.54 23.63 22.80 22.86 42,496,886 -0.60(-2.56%)
Feb 17, 2009 24.31 24.45 23.40 23.46 39,032,872 -2.14(-8.36%)
Feb 13, 2009 26.15 26.24 25.34 25.60 36,548,598 -0.53(-2.03%)
Feb 12, 2009 25.66 26.36 25.17 26.13 42,391,648 +0.05(+0.19%)
Feb 11, 2009 26.85 27.16 25.86 26.08 39,367,401 -0.83(-3.08%)
Feb 10, 2009 29.03 29.05 26.72 26.91 47,446,773 -1.34(-4.74%)
Feb 09, 2009 28.95 29.37 28.00 28.25 37,074,545 +0.05(+0.18%)
Feb 06, 2009 27.37 29.94 27.35 28.20 67,759,313 -0.61(-2.12%)
Feb 05, 2009 28.28 28.97 27.79 28.81 30,365,716 +0.54(+1.91%)
Feb 04, 2009 29.30 30.00 28.00 28.27 33,298,676 -0.60(-2.08%)
Feb 03, 2009 28.13 28.94 28.10 28.87 25,242,691 +0.47(+1.65%)
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.