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 (%)
Apr 29, 2022 78.80 79.68 76.94 77.16 6,097,920 -0.92(-1.18%)
Apr 28, 2022 76.28 78.23 75.86 78.08 6,856,656 +1.71(+2.24%)
Apr 27, 2022 75.12 76.61 74.87 76.37 4,514,403 -0.09(-0.12%)
Apr 26, 2022 75.33 76.94 74.37 76.46 7,350,208 +1.81(+2.42%)
Apr 25, 2022 72.64 74.99 71.98 74.65 5,072,196 -1.66(-2.18%)
Apr 22, 2022 76.98 77.47 76.28 76.31 3,730,473 -1.81(-2.32%)
Apr 21, 2022 78.34 79.27 77.07 78.12 4,811,460 +0.88(+1.14%)
Apr 20, 2022 77.51 77.92 75.57 77.24 5,051,126 +0.38(+0.49%)
Apr 19, 2022 78.06 78.08 76.34 76.86 7,574,901 -3.55(-4.41%)
Apr 18, 2022 80.81 81.68 80.00 80.41 5,313,745 +0.84(+1.06%)
Apr 14, 2022 77.34 80.44 77.23 79.57 7,437,254 +1.15(+1.47%)
Apr 13, 2022 77.15 78.56 75.89 78.42 6,916,479 +2.44(+3.21%)
Apr 12, 2022 74.95 76.38 74.91 75.98 6,835,234 +3.68(+5.09%)
Apr 11, 2022 71.75 72.76 71.30 72.30 5,207,154 -1.81(-2.44%)
Apr 08, 2022 72.69 74.60 72.39 74.11 5,666,332 +1.00(+1.37%)
Apr 07, 2022 73.26 73.84 71.08 73.11 5,746,117 +0.06(+0.08%)
Apr 06, 2022 76.25 76.75 72.16 73.05 7,027,808 -1.75(-2.34%)
Apr 05, 2022 77.34 77.71 74.54 74.80 7,540,096 -2.06(-2.68%)
Apr 04, 2022 76.46 77.20 75.33 76.86 6,153,675 +2.69(+3.63%)
Apr 01, 2022 73.37 74.80 73.25 74.17 4,926,715 +0.05(+0.07%)
Mar 31, 2022 75.76 76.84 73.34 74.12 10,734,581 -3.79(-4.86%)
Mar 30, 2022 78.07 78.70 77.30 77.91 5,238,090 +1.76(+2.31%)
Mar 29, 2022 72.30 76.43 72.07 76.15 8,948,720 +1.62(+2.17%)
Mar 28, 2022 76.85 77.92 74.15 74.53 8,927,572 -6.21(-7.69%)
Mar 25, 2022 78.88 81.73 78.41 80.74 7,537,833 +0.99(+1.24%)
Mar 24, 2022 81.67 81.78 79.30 79.75 4,408,866 -2.20(-2.68%)
Mar 23, 2022 81.38 82.48 81.08 81.95 6,147,269 +3.39(+4.32%)
Mar 22, 2022 78.69 79.65 77.55 78.56 4,172,944 -0.98(-1.23%)
Mar 21, 2022 77.41 79.66 77.26 79.54 6,350,602 +4.90(+6.56%)
Mar 18, 2022 74.25 75.00 73.55 74.64 4,440,891 +0.96(+1.30%)
Mar 17, 2022 72.65 74.44 72.39 73.68 9,647,509 +5.40(+7.91%)
Mar 16, 2022 70.64 71.08 67.73 68.28 7,388,701 -0.35(-0.51%)
Mar 15, 2022 69.57 70.55 67.90 68.63 13,555,437 -4.21(-5.78%)
Mar 14, 2022 73.53 73.56 71.46 72.84 9,448,402 -3.56(-4.66%)
Mar 11, 2022 74.81 76.55 74.26 76.40 7,937,354 +2.34(+3.16%)
Mar 10, 2022 77.06 72.98 74.06 11,713,533 -1.41(-1.87%)
Mar 09, 2022 80.00 81.10 72.27 75.47 29,797,752 -9.96(-11.66%)
Mar 08, 2022 85.43 87.84 81.57 85.43 29,831,390 +3.06(+3.71%)
Mar 07, 2022 79.93 83.40 79.70 82.37 16,519,642 +2.91(+3.66%)
Mar 04, 2022 77.00 80.00 76.18 79.46 17,358,530 +4.93(+6.61%)
Mar 03, 2022 74.76 76.37 74.00 74.53 18,342,606 -0.89(-1.18%)
Mar 02, 2022 74.15 76.20 71.75 75.42 21,930,390 +3.60(+5.01%)
Mar 01, 2022 70.34 72.63 70.10 71.82 16,784,324 +4.34(+6.43%)
Feb 28, 2022 67.38 68.26 66.82 67.48 8,883,358 +1.68(+2.55%)
Feb 25, 2022 65.56 65.85 64.40 65.80 8,803,350 -0.54(-0.81%)
Feb 24, 2022 70.19 70.24 65.07 66.34 18,183,466 +0.10(+0.15%)
Feb 23, 2022 65.90 67.32 65.66 66.24 8,541,415 +0.70(+1.07%)
Feb 22, 2022 66.86 66.93 65.28 65.54 9,302,212 +0.80(+1.24%)
Feb 18, 2022 64.74 0 +0.57(+0.89%)
Feb 17, 2022 63.62 64.50 63.42 64.17 7,108,623 +0.63(+0.99%)
Feb 16, 2022 65.08 65.87 63.50 63.54 6,959,436 -0.74(-1.15%)
Feb 15, 2022 64.20 64.40 63.53 64.28 10,076,317 -2.08(-3.13%)
Feb 14, 2022 64.97 66.88 64.80 66.36 9,536,570 +0.62(+0.94%)
Feb 11, 2022 64.43 66.34 64.37 65.74 12,319,357 +1.78(+2.78%)
Feb 10, 2022 63.90 65.08 63.59 63.96 4,777,144 -0.21(-0.33%)
Feb 09, 2022 63.79 64.37 63.51 64.17 3,930,701 +0.55(+0.86%)
Feb 08, 2022 63.71 63.83 62.85 63.62 4,911,420 -1.06(-1.64%)
Feb 07, 2022 64.61 65.05 64.47 64.68 2,243,092 -0.23(-0.35%)
Feb 04, 2022 64.68 65.35 64.65 64.91 4,830,406 +1.40(+2.20%)
Feb 03, 2022 62.10 63.81 63.51 5,219,168 +0.99(+1.58%)
Feb 02, 2022 62.78 62.86 61.75 62.52 3,317,425 -0.01(-0.02%)
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.