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 (%)
Feb 28, 2018 101.68 102.08 98.72 98.96 3,475,436 -2.24(-2.21%)
Feb 27, 2018 102.72 102.80 100.89 101.20 2,128,952 -1.68(-1.63%)
Feb 26, 2018 101.84 103.32 101.45 102.88 1,748,015 +0.72(+0.70%)
Feb 23, 2018 100.88 102.56 100.76 102.16 2,300,131 +1.44(+1.43%)
Feb 22, 2018 100.72 2,411,641 +2.40(+2.44%)
Feb 21, 2018 98.64 99.52 98.24 98.32 1,422,518 -0.80(-0.81%)
Feb 20, 2018 99.36 100.20 98.80 99.12 2,719,723 +0.08(+0.08%)
Feb 16, 2018 99.04 99.04 99.04 0 +0.40(+0.41%)
Feb 15, 2018 98.88 96.08 98.64 2,405,370 +1.20(+1.23%)
Feb 14, 2018 93.84 97.80 93.52 97.44 4,468,778 +2.48(+2.61%)
Feb 13, 2018 95.43 94.96 2,371,136 -0.16(-0.17%)
Feb 12, 2018 95.84 96.76 94.92 95.12 2,038,882 +0.24(+0.25%)
Feb 09, 2018 96.88 97.12 93.19 94.88 5,397,893 -1.84(-1.90%)
Feb 08, 2018 99.36 99.48 96.64 96.72 3,407,439 -2.24(-2.26%)
Feb 07, 2018 101.76 102.08 98.24 98.96 4,612,705 -2.64(-2.60%)
Feb 06, 2018 101.60 103.04 101.36 101.60 2,954,320 -0.68(-0.66%)
Feb 05, 2018 104.24 104.56 101.84 102.28 3,839,252 -2.04(-1.96%)
Feb 02, 2018 104.96 105.36 103.32 104.32 3,594,686 -1.60(-1.51%)
Feb 01, 2018 104.64 106.08 104.24 105.92 2,509,161 +2.08(+2.00%)
Jan 31, 2018 103.28 104.08 102.33 103.84 2,657,380 +0.64(+0.62%)
Jan 30, 2018 103.52 103.60 102.72 103.20 4,303,641 -1.68(-1.60%)
Jan 29, 2018 104.88 105.20 104.08 104.88 1,977,496 -1.04(-0.98%)
Jan 26, 2018 104.88 106.32 104.80 105.92 3,971,992 +1.44(+1.38%)
Jan 25, 2018 106.24 106.40 104.24 104.48 2,096,163 -1.28(-1.21%)
Jan 24, 2018 103.52 105.84 103.28 105.76 3,267,350 +2.00(+1.93%)
Jan 23, 2018 102.72 103.92 102.62 103.76 2,075,482 +1.52(+1.49%)
Jan 22, 2018 101.44 102.72 101.04 102.24 1,866,187 +0.48(+0.47%)
Jan 19, 2018 101.44 101.92 100.89 101.76 2,168,169 -0.32(-0.31%)
Jan 18, 2018 102.00 102.80 101.60 102.08 2,075,683 -0.16(-0.16%)
Jan 17, 2018 101.84 102.72 101.68 102.24 1,992,879 +0.16(+0.16%)
Jan 16, 2018 102.48 102.88 101.44 102.08 2,277,832 -0.88(-0.85%)
Jan 12, 2018 102.96 102.96 102.96 0 +1.36(+1.34%)
Jan 11, 2018 102.08 103.36 101.60 101.60 2,578,789 +0.16(+0.16%)
Jan 10, 2018 101.64 101.44 1,821,388 +0.88(+0.88%)
Jan 09, 2018 99.28 101.12 98.96 100.56 2,663,522 +1.52(+1.53%)
Jan 08, 2018 98.48 99.04 98.12 99.04 1,227,485 +0.56(+0.57%)
Jan 05, 2018 98.24 98.64 97.68 98.48 1,609,891 -0.48(-0.49%)
Jan 04, 2018 98.64 99.36 98.48 98.96 1,479,037 +0.24(+0.24%)
Jan 03, 2018 97.36 98.84 97.36 98.72 2,155,421 +2.16(+2.24%)
Jan 02, 2018 96.56 96.80 96.08 96.56 1,497,583 +0.48(+0.50%)
Dec 29, 2017 96.08 96.08 96.08 0 +0.32(+0.33%)
Dec 28, 2017 95.28 95.84 95.04 95.76 1,545,981 +0.40(+0.42%)
Dec 27, 2017 95.44 95.68 94.96 95.36 1,033,771 -0.24(-0.25%)
Dec 26, 2017 93.84 95.92 93.80 95.60 2,199,746 +2.32(+2.49%)
Dec 22, 2017 92.64 93.52 92.64 93.28 823,930 +0.16(+0.17%)
Dec 21, 2017 92.32 93.36 92.16 93.12 1,391,953 +0.24(+0.26%)
Dec 20, 2017 92.32 92.96 91.84 92.88 1,264,717 +0.80(+0.87%)
Dec 19, 2017 91.84 92.08 91.68 92.08 856,010 +0.56(+0.61%)
Dec 18, 2017 92.00 92.20 90.96 91.52 1,633,499 -0.16(-0.17%)
Dec 15, 2017 91.76 91.92 91.16 91.68 1,201,060 +0.24(+0.26%)
Dec 14, 2017 89.76 91.44 89.68 91.44 1,133,360 +0.80(+0.88%)
Dec 13, 2017 91.68 91.82 90.40 90.64 2,273,929 -0.88(-0.96%)
Dec 12, 2017 93.12 93.12 90.96 91.52 3,106,860 -1.28(-1.38%)
Dec 11, 2017 92.32 92.88 91.97 92.80 1,797,750 +0.88(+0.96%)
Dec 08, 2017 92.16 92.40 91.20 91.92 1,178,326 +1.28(+1.41%)
Dec 07, 2017 90.16 90.88 90.07 90.64 1,137,035 +1.04(+1.16%)
Dec 06, 2017 91.20 91.28 89.44 89.60 2,422,628 -2.72(-2.95%)
Dec 05, 2017 91.76 92.68 91.68 92.32 1,614,295 +0.40(+0.44%)
Dec 04, 2017 92.32 92.44 91.78 91.92 1,516,666 -1.44(-1.54%)
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.