United States Oil Fund (NY: USO )

62.71 -0.94 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 75.92 77.52 75.92 77.04 3,187,681 +2.00(+2.67%)
Aug 30, 2017 75.20 76.32 74.88 75.04 2,356,736 -0.64(-0.85%)
Aug 29, 2017 75.84 76.00 74.72 75.68 2,456,902 -0.56(-0.73%)
Aug 28, 2017 77.52 77.60 75.36 76.24 4,059,707 -1.76(-2.26%)
Aug 25, 2017 77.68 78.24 77.52 78.00 1,898,440 +0.32(+0.41%)
Aug 24, 2017 78.32 78.40 76.88 77.68 2,269,360 -1.36(-1.72%)
Aug 23, 2017 78.08 79.20 77.84 79.04 2,071,506 +0.88(+1.13%)
Aug 22, 2017 78.08 78.72 77.72 78.16 1,777,186 +0.48(+0.62%)
Aug 21, 2017 78.96 79.28 77.12 77.68 3,784,793 -2.08(-2.61%)
Aug 18, 2017 77.28 79.84 76.68 79.76 3,808,502 +2.80(+3.64%)
Aug 17, 2017 76.32 77.32 76.16 76.96 1,996,274 +0.40(+0.52%)
Aug 16, 2017 78.16 78.80 76.48 76.56 4,710,808 -1.44(-1.85%)
Aug 15, 2017 77.28 78.08 77.04 78.00 2,483,975 +0.24(+0.31%)
Aug 14, 2017 79.84 80.48 77.68 77.76 3,157,211 -2.16(-2.70%)
Aug 11, 2017 79.04 80.20 78.64 79.92 1,862,525 +0.64(+0.81%)
Aug 10, 2017 81.92 82.00 79.20 79.28 3,114,025 -1.92(-2.36%)
Aug 09, 2017 80.96 81.24 80.32 81.20 2,168,329 +0.72(+0.89%)
Aug 08, 2017 80.24 81.12 80.08 80.48 2,929,421 -0.32(-0.40%)
Aug 07, 2017 80.16 80.96 79.52 80.80 2,477,560 -0.24(-0.30%)
Aug 04, 2017 80.40 81.28 79.76 81.04 2,203,292 +0.88(+1.10%)
Aug 03, 2017 81.68 81.80 79.92 80.16 2,910,438 -0.96(-1.18%)
Aug 02, 2017 80.56 81.36 79.62 81.12 3,380,268 +0.40(+0.50%)
Aug 01, 2017 81.36 81.44 79.20 80.72 5,190,943 -1.52(-1.85%)
Jul 31, 2017 81.20 82.56 80.58 82.24 4,066,855 +0.88(+1.08%)
Jul 28, 2017 80.72 81.60 80.64 81.36 4,163,494 +0.88(+1.09%)
Jul 27, 2017 80.24 80.64 79.44 80.48 3,371,337 +0.80(+1.00%)
Jul 26, 2017 79.20 80.08 78.40 79.68 4,864,294 +1.20(+1.53%)
Jul 25, 2017 78.56 78.48 3,450,995 +2.48(+3.26%)
Jul 24, 2017 75.76 76.12 75.52 76.00 2,467,069 +1.28(+1.71%)
Jul 21, 2017 76.48 76.56 74.56 74.72 4,846,191 -2.16(-2.81%)
Jul 20, 2017 78.16 78.24 76.64 76.88 2,574,187 -0.64(-0.83%)
Jul 19, 2017 76.56 77.76 76.56 77.52 3,196,713 +1.20(+1.57%)
Jul 18, 2017 76.80 76.88 75.76 76.32 3,373,385 +0.72(+0.95%)
Jul 17, 2017 76.32 76.76 75.60 75.60 3,127,517 -1.12(-1.46%)
Jul 14, 2017 76.24 76.88 75.84 76.72 3,102,541 +0.96(+1.27%)
Jul 13, 2017 75.12 76.04 74.88 75.76 2,572,444 +1.12(+1.50%)
Jul 12, 2017 75.68 76.40 74.16 74.64 4,774,155 +0.48(+0.65%)
Jul 11, 2017 72.88 74.48 72.64 74.16 3,079,133 +1.12(+1.53%)
Jul 10, 2017 72.32 73.76 72.16 73.04 3,458,013 +0.24(+0.33%)
Jul 07, 2017 73.52 73.60 72.00 72.80 5,411,410 -1.68(-2.26%)
Jul 06, 2017 75.52 76.48 74.32 74.48 5,243,564 +0.48(+0.65%)
Jul 05, 2017 76.48 76.64 73.84 74.00 8,521,685 -2.96(-3.85%)
Jul 03, 2017 76.40 77.04 76.32 76.96 2,525,099 +0.96(+1.26%)
Jun 30, 2017 74.56 76.00 74.32 76.00 4,084,188 +2.32(+3.15%)
Jun 29, 2017 74.16 74.72 73.44 73.68 3,906,624 +0.08(+0.11%)
Jun 28, 2017 72.80 73.76 72.48 73.60 3,670,518 +0.80(+1.10%)
Jun 27, 2017 71.92 73.12 71.84 72.80 3,642,113 +1.36(+1.90%)
Jun 26, 2017 71.04 71.68 70.12 71.44 4,657,621 +0.56(+0.79%)
Jun 23, 2017 70.40 71.12 70.00 70.88 3,878,554 +0.64(+0.91%)
Jun 22, 2017 70.40 71.27 70.16 70.24 3,948,919 +0.56(+0.80%)
Jun 21, 2017 71.76 72.72 69.20 69.68 7,644,621 -1.92(-2.68%)
Jun 20, 2017 71.40 71.76 70.64 71.60 6,068,765 -1.36(-1.86%)
Jun 19, 2017 74.16 74.40 72.88 72.96 3,223,658 -0.96(-1.30%)
Jun 16, 2017 74.08 74.16 73.60 73.92 2,675,475 +0.48(+0.65%)
Jun 15, 2017 73.76 73.92 73.28 73.44 3,948,617 -0.40(-0.54%)
Jun 14, 2017 76.32 76.72 73.60 73.84 7,580,694 -2.96(-3.85%)
Jun 13, 2017 76.08 76.96 75.28 76.80 3,234,006 +0.64(+0.84%)
Jun 12, 2017 76.88 77.20 76.08 76.16 3,184,312 +0.24(+0.32%)
Jun 09, 2017 75.52 76.36 75.28 75.92 3,203,089 +0.48(+0.64%)
Jun 08, 2017 75.20 76.24 74.96 75.44 5,104,002 -0.24(-0.32%)
Jun 07, 2017 78.72 79.04 75.52 75.68 7,336,541 -4.08(-5.12%)
Jun 06, 2017 77.92 79.92 77.84 79.76 3,295,850 +1.36(+1.73%)
Jun 05, 2017 77.76 78.52 77.44 78.40 3,516,259 -0.48(-0.61%)
Jun 02, 2017 78.64 79.44 77.84 78.88 3,842,898 -0.40(-0.50%)
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.