United States Oil Fund (NY: USO )

65.32 -3.65 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 30.76 32.03 30.56 31.83 20,412,976 +2.33(+7.90%)
Jun 28, 2012 29.94 30.02 29.02 29.50 14,080,181 -0.70(-2.32%)
Jun 27, 2012 30.12 30.37 29.95 30.20 9,331,867 +0.39(+1.31%)
Jun 26, 2012 29.79 29.91 29.43 29.81 6,884,137 +0.01(+0.03%)
Jun 25, 2012 29.68 29.84 29.30 29.80 8,657,837 -0.30(-1.00%)
Jun 22, 2012 29.57 30.18 29.45 30.10 10,233,447 +0.65(+2.19%)
Jun 21, 2012 30.30 30.40 29.31 29.45 18,442,392 -1.04(-3.39%)
Jun 20, 2012 31.55 31.58 30.36 30.49 21,871,634 -1.19(-3.76%)
Jun 19, 2012 31.74 31.81 31.49 31.68 7,322,754 +0.36(+1.15%)
Jun 18, 2012 31.02 31.61 30.93 31.32 5,550,531 -0.31(-0.98%)
Jun 15, 2012 31.64 31.79 31.45 31.63 4,882,621 -0.10(-0.32%)
Jun 14, 2012 31.19 31.80 31.04 31.73 4,941,293 +0.63(+2.03%)
Jun 13, 2012 31.04 31.65 30.96 31.10 7,133,108 -0.31(-1.00%)
Jun 12, 2012 31.32 31.54 31.12 31.41 6,772,896 +0.72(+2.33%)
Jun 11, 2012 31.90 31.90 30.67 30.70 9,979,739 -1.10(-3.46%)
Jun 08, 2012 31.19 31.90 31.13 31.80 8,895,546 +0.08(+0.25%)
Jun 07, 2012 32.77 32.80 31.61 31.72 8,162,054 -0.43(-1.34%)
Jun 06, 2012 32.09 32.51 31.95 32.15 10,490,445 +0.39(+1.23%)
Jun 05, 2012 31.61 31.83 31.56 31.76 7,403,743 +0.00(+0.00%)
Jun 04, 2012 31.34 31.81 31.23 31.76 11,859,408 +0.33(+1.05%)
Jun 01, 2012 31.70 31.87 31.03 31.43 14,616,112 -1.18(-3.62%)
May 31, 2012 33.04 33.09 32.37 32.61 10,903,419 -0.41(-1.24%)
May 30, 2012 33.52 33.54 32.93 33.02 7,279,015 -1.21(-3.53%)
May 29, 2012 34.53 34.76 34.02 34.23 6,223,408 +0.01(+0.03%)
May 25, 2012 34.21 34.37 34.16 34.22 3,101,946 -0.04(-0.12%)
May 24, 2012 34.29 34.50 34.00 34.26 7,161,866 +0.17(+0.50%)
May 23, 2012 34.42 34.46 33.66 34.09 9,292,675 -0.39(-1.13%)
May 22, 2012 34.91 35.00 34.39 34.48 5,284,125 -0.67(-1.91%)
May 21, 2012 34.68 35.19 34.60 35.15 5,540,160 +0.72(+2.09%)
May 18, 2012 34.89 35.04 34.43 34.43 7,212,060 -0.61(-1.74%)
May 17, 2012 35.38 35.45 34.86 35.04 5,772,920 -0.01(-0.03%)
May 16, 2012 35.19 35.64 34.94 35.05 10,641,840 -0.23(-0.65%)
May 15, 2012 35.80 35.97 35.22 35.28 6,274,944 -0.33(-0.93%)
May 14, 2012 35.71 35.98 35.53 35.61 5,259,671 -0.65(-1.79%)
May 11, 2012 36.27 36.77 36.24 36.26 4,507,034 -0.35(-0.96%)
May 10, 2012 36.86 36.97 36.55 36.61 4,746,509 +0.09(+0.25%)
May 09, 2012 36.24 36.66 36.03 36.52 11,412,025 -0.35(-0.95%)
May 08, 2012 36.73 36.90 36.15 36.87 10,699,141 -0.18(-0.49%)
May 07, 2012 36.86 37.16 36.50 37.05 10,764,370 -0.24(-0.64%)
May 04, 2012 37.84 37.99 36.92 37.29 20,087,868 -1.54(-3.97%)
May 03, 2012 39.43 39.44 38.75 38.83 9,079,520 -1.06(-2.66%)
May 02, 2012 40.01 40.06 39.71 39.89 5,708,042 -0.26(-0.65%)
May 01, 2012 39.63 40.29 39.63 40.15 6,061,311 +0.47(+1.18%)
Apr 30, 2012 39.43 39.81 39.37 39.68 4,873,124 +0.06(+0.15%)
Apr 27, 2012 39.55 39.75 39.38 39.62 3,359,483 +0.09(+0.23%)
Apr 26, 2012 39.44 39.72 39.38 39.53 5,352,886 +0.12(+0.30%)
Apr 25, 2012 39.33 39.59 39.04 39.41 8,560,501 +0.24(+0.61%)
Apr 24, 2012 39.37 39.39 39.01 39.17 4,142,736 +0.14(+0.36%)
Apr 23, 2012 38.73 39.05 38.55 39.03 5,551,146 -0.36(-0.91%)
Apr 20, 2012 39.51 39.61 39.12 39.39 5,364,613 +0.43(+1.10%)
Apr 19, 2012 39.04 39.14 38.67 38.96 5,512,685 -0.09(-0.23%)
Apr 18, 2012 39.47 39.57 38.86 39.05 5,135,319 -0.59(-1.49%)
Apr 17, 2012 39.83 39.89 39.54 39.64 5,407,277 +0.46(+1.17%)
Apr 16, 2012 39.13 39.31 38.73 39.18 5,762,648 +0.03(+0.08%)
Apr 13, 2012 39.25 39.33 39.02 39.15 4,072,749 -0.29(-0.74%)
Apr 12, 2012 39.15 39.64 39.13 39.44 5,793,570 +0.43(+1.10%)
Apr 11, 2012 38.68 39.23 38.58 39.01 8,232,658 +0.50(+1.30%)
Apr 10, 2012 38.88 39.17 38.31 38.51 6,580,631 -0.46(-1.18%)
Apr 09, 2012 38.56 39.04 38.36 38.97 5,723,954 -0.29(-0.74%)
Apr 05, 2012 38.73 39.35 38.71 39.26 4,258,282 +0.42(+1.08%)
Apr 04, 2012 39.12 39.23 38.47 38.84 8,693,383 -0.82(-2.07%)
Apr 03, 2012 39.95 40.02 39.43 39.66 5,029,117 -0.37(-0.92%)
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.