United States Oil Fund (NY: USO )

68.34 +1.46 (+2.18%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.96 34.96 33.28 33.68 15,607,442 -0.16(-0.47%)
Mar 30, 2020 33.68 34.24 32.24 33.84 20,513,362 -1.92(-5.37%)
Mar 27, 2020 36.08 36.24 34.64 35.76 15,312,038 -2.88(-7.45%)
Mar 26, 2020 39.20 39.68 37.12 38.64 15,677,358 -2.00(-4.92%)
Mar 25, 2020 39.12 41.28 38.00 40.64 12,324,800 +0.80(+2.01%)
Mar 24, 2020 39.60 40.56 38.32 39.84 10,622,638 +0.80(+2.05%)
Mar 23, 2020 38.16 39.20 36.24 39.04 9,028,815 -0.48(-1.21%)
Mar 20, 2020 42.24 42.96 37.44 39.52 18,333,650 -3.44(-8.01%)
Mar 19, 2020 38.32 45.36 36.80 42.96 16,238,953 +5.28(+14.01%)
Mar 18, 2020 40.48 41.44 34.32 37.68 23,728,976 -8.00(-17.51%)
Mar 17, 2020 48.32 49.20 45.04 45.68 8,593,328 -2.72(-5.62%)
Mar 16, 2020 48.72 51.04 46.56 48.40 9,512,748 -7.28(-13.07%)
Mar 13, 2020 55.12 57.04 52.32 55.68 9,832,212 +3.36(+6.42%)
Mar 12, 2020 51.52 54.40 51.44 52.32 11,617,536 -3.20(-5.76%)
Mar 11, 2020 56.16 56.72 54.72 55.52 8,141,386 -2.40(-4.14%)
Mar 10, 2020 56.72 58.64 54.88 57.92 10,683,700 +5.76(+11.04%)
Mar 09, 2020 54.56 58.40 52.00 52.16 19,245,768 -17.68(-25.32%)
Mar 06, 2020 74.08 74.16 68.80 69.84 9,782,050 -7.04(-9.16%)
Mar 05, 2020 78.48 78.80 76.40 76.88 4,137,710 -2.00(-2.54%)
Mar 04, 2020 80.80 81.04 78.08 78.88 5,791,560 -0.24(-0.30%)
Mar 03, 2020 80.00 81.44 77.76 79.12 6,402,385 -0.24(-0.30%)
Mar 02, 2020 77.36 79.36 76.32 79.36 5,153,600 +3.76(+4.97%)
Feb 28, 2020 75.36 76.00 73.36 75.60 5,375,025 -2.64(-3.37%)
Feb 27, 2020 77.76 79.92 76.80 78.24 6,153,312 -3.28(-4.02%)
Feb 26, 2020 83.04 84.40 80.80 81.52 4,913,735 -1.68(-2.02%)
Feb 25, 2020 86.08 86.16 83.20 83.20 4,120,521 -2.72(-3.17%)
Feb 24, 2020 85.04 86.44 84.40 85.92 4,675,608 -3.36(-3.76%)
Feb 21, 2020 88.64 89.64 87.92 89.28 3,380,637 -0.96(-1.06%)
Feb 20, 2020 90.48 91.44 89.92 90.24 3,419,236 +0.80(+0.89%)
Feb 19, 2020 89.04 89.84 88.16 89.44 3,112,682 +1.84(+2.10%)
Feb 18, 2020 86.08 87.60 86.00 87.60 2,676,351 +0.00(+0.00%)
Feb 14, 2020 87.68 87.92 86.72 87.60 3,057,112 +0.88(+1.01%)
Feb 13, 2020 86.56 87.20 86.00 86.72 3,607,746 +0.24(+0.28%)
Feb 12, 2020 86.56 86.88 85.68 86.48 3,897,620 +2.48(+2.95%)
Feb 11, 2020 85.04 85.12 83.60 84.00 3,114,323 +0.64(+0.77%)
Feb 10, 2020 83.84 84.48 83.04 83.36 2,813,275 -1.28(-1.51%)
Feb 07, 2020 84.80 85.76 84.28 84.64 2,610,962 -1.28(-1.49%)
Feb 06, 2020 85.12 86.16 84.40 85.92 3,226,059 -0.08(-0.09%)
Feb 05, 2020 86.00 87.12 84.72 86.00 5,086,603 +2.48(+2.97%)
Feb 04, 2020 85.44 85.60 83.20 83.52 5,181,877 -0.40(-0.48%)
Feb 03, 2020 85.92 86.72 83.84 83.92 5,052,880 -2.80(-3.23%)
Jan 31, 2020 87.04 87.84 85.60 86.72 4,051,937 -1.92(-2.17%)
Jan 30, 2020 87.44 88.72 86.80 88.64 3,682,896 -0.64(-0.72%)
Jan 29, 2020 90.24 90.24 88.72 89.28 2,720,473 -0.72(-0.80%)
Jan 28, 2020 89.28 90.56 88.88 90.00 3,040,024 +1.20(+1.35%)
Jan 27, 2020 88.88 89.92 88.16 88.80 3,140,996 -2.64(-2.89%)
Jan 24, 2020 91.92 92.00 90.48 91.44 3,051,025 -1.84(-1.97%)
Jan 23, 2020 92.80 93.68 92.00 93.28 3,857,325 -1.92(-2.02%)
Jan 22, 2020 96.24 96.32 95.04 95.20 3,190,079 -2.72(-2.78%)
Jan 21, 2020 97.76 98.72 97.68 97.92 1,703,351 -0.72(-0.73%)
Jan 17, 2020 98.64 98.96 97.92 98.64 2,220,762 +0.32(+0.33%)
Jan 16, 2020 97.60 98.80 97.52 98.32 1,959,469 +0.88(+0.90%)
Jan 15, 2020 97.60 97.76 96.40 97.44 1,881,232 -0.80(-0.81%)
Jan 14, 2020 98.16 98.56 97.60 98.24 2,336,713 +0.64(+0.66%)
Jan 13, 2020 98.48 98.48 97.28 97.60 2,858,528 -1.68(-1.69%)
Jan 10, 2020 99.44 99.84 98.68 99.28 2,016,750 -0.64(-0.64%)
Jan 09, 2020 99.60 100.32 98.32 99.92 3,439,453 -1.36(-1.34%)
Jan 08, 2020 104.48 104.56 99.12 101.28 6,918,551 -3.76(-3.58%)
Jan 07, 2020 104.80 105.44 104.08 105.04 1,743,532 -0.24(-0.23%)
Jan 06, 2020 106.40 106.56 104.96 105.28 2,598,413 -0.16(-0.15%)
Jan 03, 2020 106.16 106.53 104.24 105.44 4,326,412 +2.96(+2.89%)
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.