United States Oil Fund (NY: USO )

49.18 USD -1.48 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.88 33.24 31.84 31.90 30,801 -1.21(-3.65%)
Aug 30, 2010 33.13 33.34 33.00 33.11 6,376,766 -0.46(-1.37%)
Aug 27, 2010 32.40 33.57 32.06 33.57 13,947,712 +0.82(+2.50%)
Aug 26, 2010 32.75 32.92 32.36 32.75 10,059,404 +0.38(+1.17%)
Aug 25, 2010 31.78 32.38 31.50 32.37 3,700 +0.60(+1.89%)
Aug 24, 2010 32.05 32.21 31.75 31.77 4,770 -0.66(-2.04%)
Aug 23, 2010 32.92 33.13 32.38 32.43 8,870,526 -0.52(-1.58%)
Aug 20, 2010 33.01 33.06 32.69 32.95 8,133,650 -0.30(-0.90%)
Aug 19, 2010 33.66 33.69 33.09 33.25 720 -0.43(-1.28%)
Aug 18, 2010 33.44 33.85 33.03 33.68 11,892 -0.19(-0.56%)
Aug 17, 2010 34.06 34.28 33.78 33.87 22,879 +0.26(+0.77%)
Aug 16, 2010 33.58 33.78 33.49 33.61 6,361,846 -0.18(-0.53%)
Aug 13, 2010 33.79 34.04 33.57 33.79 6,921,478 -0.13(-0.38%)
Aug 12, 2010 34.16 34.55 33.79 33.92 9,534,914 -0.82(-2.36%)
Aug 11, 2010 35.42 35.44 34.74 34.74 9,985,451 -1.01(-2.83%)
Aug 10, 2010 35.75 36.12 35.46 35.75 300 -0.78(-2.14%)
Aug 09, 2010 36.36 36.54 36.14 36.53 5,285,831 +0.33(+0.91%)
Aug 06, 2010 36.20 37.15 35.80 36.20 9,233,791 -0.51(-1.39%)
Aug 05, 2010 36.55 36.86 36.51 36.71 5,076,882 -0.20(-0.54%)
Aug 04, 2010 36.91 37.14 36.61 36.91 9,206,382 +0.00(+0.00%)
Aug 03, 2010 36.69 37.00 36.44 36.91 600 +0.43(+1.18%)
Aug 02, 2010 36.18 36.60 36.11 36.48 9,152,040 +1.14(+3.23%)
Jul 30, 2010 35.34 35.39 34.42 35.34 7,126,312 +0.28(+0.80%)
Jul 29, 2010 34.56 35.46 34.56 35.06 425 +0.70(+2.04%)
Jul 28, 2010 34.44 34.63 33.99 34.36 9,755,071 -0.31(-0.89%)
Jul 27, 2010 35.51 35.51 34.40 34.67 500 -0.68(-1.92%)
Jul 26, 2010 35.29 35.52 35.19 35.35 5,352,725 -0.04(-0.11%)
Jul 23, 2010 35.24 35.55 35.13 35.39 8,583,418 -0.03(-0.08%)
Jul 22, 2010 34.90 35.56 34.87 35.42 10,908,842 +1.22(+3.57%)
Jul 21, 2010 35.09 35.13 33.91 34.20 8,787,834 -0.62(-1.78%)
Jul 20, 2010 34.15 34.88 34.07 34.82 1,550 +0.36(+1.04%)
Jul 19, 2010 34.47 34.97 34.01 34.46 8,247,908 +0.30(+0.88%)
Jul 16, 2010 34.16 34.38 33.87 34.16 8,610,062 -0.16(-0.47%)
Jul 15, 2010 34.69 34.70 33.96 34.32 8,999,396 -0.34(-0.98%)
Jul 14, 2010 34.57 35.18 34.42 34.66 900 -0.08(-0.23%)
Jul 13, 2010 34.50 34.84 34.49 34.74 7,887 +0.94(+2.78%)
Jul 12, 2010 34.09 34.29 33.61 33.80 7,399,191 -0.54(-1.57%)
Jul 09, 2010 34.34 34.51 33.91 34.34 6,443,839 +0.11(+0.32%)
Jul 08, 2010 33.98 34.27 33.58 34.23 400 +0.58(+1.72%)
Jul 07, 2010 32.90 33.67 32.89 33.65 13,275,353 +1.04(+3.19%)
Jul 06, 2010 33.06 33.34 32.27 32.61 9,100 +0.01(+0.03%)
Jul 02, 2010 32.60 33.06 32.32 32.60 7,620,638 -0.27(-0.82%)
Jul 01, 2010 33.63 33.67 32.53 32.87 13,940,028 -1.09(-3.21%)
Jun 30, 2010 34.20 34.55 33.59 33.96 28,700 -0.13(-0.38%)
Jun 29, 2010 34.09 34.29 33.95 34.09 31,452 -1.57(-4.40%)
Jun 25, 2010 35.66 35.71 34.76 35.66 13,041,446 +1.27(+3.69%)
Jun 24, 2010 34.40 34.59 34.00 34.39 29,076 +0.15(+0.44%)
Jun 23, 2010 34.58 34.65 33.94 34.24 12,597,446 -0.76(-2.17%)
Jun 22, 2010 35.39 35.61 35.00 35.00 52,250 -0.33(-0.93%)
Jun 21, 2010 35.97 36.04 35.09 35.33 9,779,936 -0.08(-0.23%)
Jun 18, 2010 35.41 35.46 34.84 35.41 6,464,065 +0.27(+0.77%)
Jun 17, 2010 35.60 35.63 35.01 35.14 2,600 -0.35(-0.99%)
Jun 16, 2010 35.07 35.73 34.89 35.49 11,181,343 +0.26(+0.74%)
Jun 15, 2010 34.66 35.24 34.57 35.23 1,000 +0.90(+2.62%)
Jun 14, 2010 34.72 34.91 34.04 34.33 8,596,131 +0.10(+0.29%)
Jun 11, 2010 34.12 34.59 33.76 34.23 9,694,357 -0.54(-1.55%)
Jun 10, 2010 34.68 35.00 34.44 34.77 1,000 +0.82(+2.42%)
Jun 09, 2010 33.94 34.39 33.84 33.95 16,173,449 +0.76(+2.29%)
Jun 08, 2010 32.94 33.25 32.64 33.19 100 +0.60(+1.84%)
Jun 07, 2010 32.87 33.29 32.45 32.59 9,590,355 -0.09(-0.28%)
Jun 04, 2010 32.68 33.78 32.52 32.68 15,021,521 -0.94(-2.80%)
Jun 03, 2010 33.65 34.42 33.22 33.62 19,412,366 -0.17(-0.50%)
Jun 02, 2010 33.36 33.96 33.21 33.79 6,299 +0.61(+1.84%)
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.