United States Oil Fund (NY: USO )

51.59 USD +1.08 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.18 48.49 47.96 48.04 4,068,500 -0.36(-0.74%)
Aug 30, 2021 48.15 48.59 47.86 48.40 3,660,412 +0.25(+0.52%)
Aug 27, 2021 48.02 48.28 47.92 48.15 4,109,874 +0.67(+1.41%)
Aug 26, 2021 47.24 47.80 46.95 47.48 4,901,824 -0.33(-0.69%)
Aug 25, 2021 47.33 48.00 47.10 47.81 4,793,827 +0.44(+0.93%)
Aug 24, 2021 46.67 47.47 46.61 47.37 4,862,062 +1.52(+3.32%)
Aug 23, 2021 45.35 46.18 45.34 45.85 4,482,872 +2.42(+5.57%)
Aug 20, 2021 43.90 44.31 43.42 43.43 4,596,560 -1.34(-2.99%)
Aug 19, 2021 44.29 44.89 43.80 44.77 6,015,874 -0.63(-1.39%)
Aug 18, 2021 46.73 46.84 45.29 45.40 5,790,511 -1.18(-2.53%)
Aug 17, 2021 46.66 47.20 46.33 46.58 3,084,728 -0.46(-0.98%)
Aug 16, 2021 46.38 47.28 45.95 47.04 4,734,318 -0.39(-0.82%)
Aug 13, 2021 48.11 48.23 47.32 47.43 3,401,812 -0.67(-1.39%)
Aug 12, 2021 48.16 48.35 47.72 48.10 2,825,830 -0.20(-0.41%)
Aug 11, 2021 47.20 48.34 46.91 48.30 5,226,762 +0.62(+1.30%)
Aug 10, 2021 46.97 48.01 46.93 47.68 4,147,136 +1.08(+2.32%)
Aug 09, 2021 46.47 46.70 45.85 46.60 5,246,544 -0.97(-2.04%)
Aug 06, 2021 48.42 48.51 47.35 47.57 5,245,051 -0.53(-1.10%)
Aug 05, 2021 47.34 48.15 47.34 48.10 3,119,908 +0.90(+1.91%)
Aug 04, 2021 47.54 48.14 47.17 47.20 6,802,222 -1.65(-3.38%)
Aug 03, 2021 48.11 48.93 47.87 48.85 8,231,894 -0.33(-0.67%)
Aug 02, 2021 50.35 50.43 48.63 49.18 5,875,250 -1.48(-2.92%)
Jul 30, 2021 50.69 51.02 50.44 50.66 3,605,734 +0.02(+0.04%)
Jul 29, 2021 50.18 50.69 50.07 50.64 2,657,154 +0.92(+1.85%)
Jul 28, 2021 49.63 49.97 49.45 49.72 3,102,536 +0.25(+0.51%)
Jul 27, 2021 49.58 49.71 49.04 49.47 2,633,308 -0.20(-0.40%)
Jul 26, 2021 49.26 49.71 49.01 49.67 2,856,463 +0.20(+0.40%)
Jul 23, 2021 49.25 49.53 49.03 49.47 2,741,346 +0.30(+0.61%)
Jul 22, 2021 48.68 49.42 48.34 49.17 4,516,558 +0.90(+1.86%)
Jul 21, 2021 47.36 48.46 47.36 48.27 6,488,957 +1.76(+3.78%)
Jul 20, 2021 45.64 46.61 45.03 46.51 4,778,195 +0.67(+1.46%)
Jul 19, 2021 47.62 47.64 45.36 45.84 8,945,357 -3.30(-6.72%)
Jul 16, 2021 49.40 49.56 48.38 49.14 4,517,917 +0.10(+0.20%)
Jul 15, 2021 49.13 49.75 48.99 49.04 3,925,898 -0.66(-1.33%)
Jul 14, 2021 51.13 51.18 49.28 49.70 6,734,849 -1.45(-2.83%)
Jul 13, 2021 50.51 51.28 50.26 51.15 4,381,988 +0.84(+1.67%)
Jul 12, 2021 49.94 50.38 49.62 50.31 2,502,795 -0.10(-0.20%)
Jul 09, 2021 50.00 50.54 49.96 50.41 4,279,343 +0.89(+1.80%)
Jul 08, 2021 48.71 49.54 48.32 49.52 6,350,186 +0.86(+1.77%)
Jul 07, 2021 49.85 50.15 48.22 48.66 10,564,395 -1.24(-2.48%)
Jul 06, 2021 50.62 50.70 49.31 49.90 10,842,440 -1.03(-2.02%)
Jul 02, 2021 50.50 51.06 50.31 50.93 4,438,526 +0.31(+0.61%)
Jul 01, 2021 51.21 51.40 50.42 50.62 4,756,850 +0.74(+1.48%)
Jun 30, 2021 49.92 50.37 49.62 49.88 2,847,791 -0.01(-0.02%)
Jun 29, 2021 49.94 50.14 49.48 49.89 3,031,583 +0.35(+0.71%)
Jun 28, 2021 50.07 50.07 49.39 49.54 4,245,481 -0.71(-1.41%)
Jun 25, 2021 50.03 50.33 49.49 50.25 5,274,401 +0.41(+0.82%)
Jun 24, 2021 49.41 49.91 49.35 49.84 5,415,022 +0.12(+0.24%)
Jun 23, 2021 50.09 50.25 49.58 49.72 4,732,630 +0.30(+0.61%)
Jun 22, 2021 49.30 49.62 49.14 49.42 3,731,394 +0.06(+0.12%)
Jun 21, 2021 48.40 49.41 48.33 49.36 8,814,099 +1.00(+2.07%)
Jun 18, 2021 47.85 48.66 47.84 48.36 6,247,632 +0.32(+0.67%)
Jun 17, 2021 48.92 49.00 47.33 48.04 11,041,564 -0.71(-1.46%)
Jun 16, 2021 48.86 49.46 48.75 48.75 6,150,200 -0.23(-0.47%)
Jun 15, 2021 48.68 49.01 48.63 48.98 4,335,583 +0.66(+1.37%)
Jun 14, 2021 48.40 48.60 48.08 48.32 4,762,554 +0.25(+0.52%)
Jun 11, 2021 47.93 48.25 47.89 48.07 4,385,299 +0.24(+0.50%)
Jun 10, 2021 47.99 48.16 46.90 47.83 8,675,709 +0.25(+0.53%)
Jun 09, 2021 47.95 48.10 47.42 47.58 4,608,433 -0.30(-0.63%)
Jun 08, 2021 47.08 47.90 46.80 47.88 5,126,864 +0.61(+1.29%)
Jun 07, 2021 47.34 47.54 47.07 47.27 3,866,013 +0.01(+0.02%)
Jun 04, 2021 47.45 47.49 47.01 47.26 3,654,440 +0.29(+0.62%)
Jun 03, 2021 47.10 47.15 46.51 46.97 3,377,481 +0.07(+0.15%)
Jun 02, 2021 46.56 47.03 46.36 46.90 3,674,921 +0.57(+1.23%)
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.