United States Oil Fund (NY: USO )

65.32 -3.65 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 65.89 65.90 64.65 65.32 5,923,184 -3.65(-5.29%)
Sep 22, 2022 70.42 70.81 68.53 68.97 2,926,029 +0.29(+0.42%)
Sep 21, 2022 70.49 70.62 68.10 68.68 4,533,774 -0.54(-0.78%)
Sep 20, 2022 69.54 69.59 68.41 69.22 3,567,205 -0.83(-1.18%)
Sep 19, 2022 67.62 70.27 67.49 70.05 2,861,637 +0.15(+0.21%)
Sep 16, 2022 70.33 70.81 69.44 69.90 3,384,492 +0.14(+0.20%)
Sep 15, 2022 71.09 71.15 69.34 69.76 3,896,909 -2.97(-4.08%)
Sep 14, 2022 72.72 73.72 72.25 72.73 2,593,761 +0.72(+1.00%)
Sep 13, 2022 72.11 72.73 70.10 72.01 6,036,526 -0.36(-0.50%)
Sep 12, 2022 72.63 73.21 72.07 72.37 3,709,413 +1.27(+1.79%)
Sep 09, 2022 70.33 71.61 70.03 71.10 4,953,581 +3.01(+4.42%)
Sep 08, 2022 68.54 69.28 67.65 68.09 4,275,830 +0.47(+0.70%)
Sep 07, 2022 69.17 69.72 67.59 67.62 7,533,801 -3.80(-5.32%)
Sep 06, 2022 72.34 72.45 71.15 71.42 5,248,853 -0.01(-0.01%)
Sep 02, 2022 73.18 73.22 71.30 71.43 4,050,261 +0.48(+0.68%)
Sep 01, 2022 72.09 72.72 70.80 70.95 4,309,546 -2.16(-2.95%)
Aug 31, 2022 73.84 75.09 73.06 73.11 4,535,447 -2.36(-3.13%)
Aug 30, 2022 76.60 76.75 74.28 75.47 4,965,500 -3.22(-4.09%)
Aug 29, 2022 77.02 78.96 76.71 78.69 3,691,078 +2.84(+3.74%)
Aug 26, 2022 75.46 76.19 74.77 75.85 2,424,609 -0.65(-0.85%)
Aug 25, 2022 78.34 78.38 75.83 76.50 2,952,943 -1.54(-1.97%)
Aug 24, 2022 76.85 78.07 76.22 78.04 3,857,132 +1.21(+1.57%)
Aug 23, 2022 75.83 77.28 75.81 76.83 3,776,571 +2.15(+2.88%)
Aug 22, 2022 72.79 74.77 71.45 74.68 7,934,997 +0.62(+0.84%)
Aug 19, 2022 74.05 75.37 73.83 74.06 2,700,587 -0.15(-0.20%)
Aug 18, 2022 73.59 74.83 73.32 74.21 3,315,417 +2.16(+3.00%)
Aug 17, 2022 71.65 73.17 71.09 72.05 3,797,962 +0.81(+1.14%)
Aug 16, 2022 72.67 73.84 70.67 71.24 5,748,844 -1.64(-2.25%)
Aug 15, 2022 71.39 73.36 71.26 72.88 4,441,142 -2.10(-2.80%)
Aug 12, 2022 75.34 75.46 74.30 74.98 2,949,618 -1.30(-1.70%)
Aug 11, 2022 75.83 76.97 74.98 76.28 4,686,142 +1.96(+2.64%)
Aug 10, 2022 73.25 74.98 71.45 74.32 4,622,021 +0.87(+1.18%)
Aug 09, 2022 74.20 74.92 72.62 73.45 2,491,351 -0.09(-0.12%)
Aug 08, 2022 71.59 73.71 71.47 73.54 4,432,600 +2.00(+2.80%)
Aug 05, 2022 70.46 73.18 70.42 71.54 3,139,190 +0.01(+0.01%)
Aug 04, 2022 72.83 73.60 70.97 71.53 5,211,104 -2.00(-2.72%)
Aug 03, 2022 76.28 76.55 73.30 73.53 4,029,672 -2.40(-3.16%)
Aug 02, 2022 76.03 77.41 75.28 75.93 2,735,347 +0.80(+1.06%)
Aug 01, 2022 74.79 75.62 74.01 75.13 3,303,620 -2.92(-3.74%)
Jul 29, 2022 79.17 80.49 78.00 78.05 3,632,831 +0.92(+1.19%)
Jul 28, 2022 78.45 78.52 76.48 77.13 4,653,771 -0.74(-0.95%)
Jul 27, 2022 76.40 78.19 75.42 77.87 3,162,797 +2.71(+3.61%)
Jul 26, 2022 77.30 77.44 75.00 75.16 2,972,884 -1.06(-1.39%)
Jul 25, 2022 75.84 76.40 74.93 76.22 2,804,982 +1.69(+2.27%)
Jul 22, 2022 75.18 76.58 74.43 74.53 5,768,499 -0.96(-1.27%)
Jul 21, 2022 75.27 76.28 74.70 75.49 3,978,903 -2.15(-2.77%)
Jul 20, 2022 77.17 78.26 76.48 77.64 3,123,512 -0.41(-0.53%)
Jul 19, 2022 76.00 78.21 75.99 78.05 3,170,679 +1.24(+1.61%)
Jul 18, 2022 76.92 77.54 76.53 76.81 5,380,064 +3.07(+4.16%)
Jul 15, 2022 74.08 74.63 73.06 73.74 3,367,740 +0.89(+1.22%)
Jul 14, 2022 71.02 73.30 69.51 72.85 5,355,061 -0.34(-0.46%)
Jul 13, 2022 73.07 74.51 72.23 73.19 4,363,064 +0.38(+0.52%)
Jul 12, 2022 74.82 75.32 72.56 72.81 6,078,499 -5.42(-6.93%)
Jul 11, 2022 77.81 78.92 76.63 78.23 4,949,983 -0.31(-0.39%)
Jul 08, 2022 78.59 79.01 77.08 78.54 6,450,597 +1.99(+2.60%)
Jul 07, 2022 76.46 77.87 76.27 76.55 6,991,383 +2.88(+3.91%)
Jul 06, 2022 73.49 74.24 71.46 73.67 8,914,001 -1.11(-1.48%)
Jul 05, 2022 78.47 78.52 73.42 74.78 10,740,390 -6.89(-8.44%)
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.