Skip to main content

United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 67.86 69.37 67.67 69.32 1,379,403 +1.22(+1.79%)
Jan 30, 2023 68.68 69.87 68.03 68.10 2,338,927 -1.40(-2.01%)
Jan 27, 2023 71.74 71.78 69.20 69.50 3,185,149 -1.43(-2.02%)
Jan 26, 2023 71.65 71.76 70.27 70.93 1,476,333 +0.42(+0.60%)
Jan 25, 2023 70.41 71.09 69.64 70.51 1,612,928 +0.29(+0.41%)
Jan 24, 2023 71.59 71.66 69.88 70.22 1,642,924 -1.28(-1.79%)
Jan 23, 2023 71.82 72.25 71.29 71.50 1,665,732 -0.05(-0.07%)
Jan 20, 2023 70.86 71.56 69.97 71.55 2,438,387 +0.96(+1.36%)
Jan 19, 2023 70.19 71.14 69.69 70.59 2,809,613 +1.08(+1.55%)
Jan 18, 2023 71.59 72.03 69.35 69.51 3,166,528 -1.35(-1.91%)
Jan 17, 2023 70.86 71.14 69.46 70.86 3,787,864 +0.81(+1.16%)
Jan 13, 2023 69.30 70.09 68.92 70.05 2,503,342 +1.44(+2.10%)
Jan 12, 2023 69.12 69.32 68.42 68.61 2,610,256 +0.56(+0.82%)
Jan 11, 2023 67.24 68.22 66.46 68.05 3,543,792 +2.15(+3.26%)
Jan 10, 2023 66.27 66.68 65.22 65.90 1,994,834 +0.02(+0.03%)
Jan 09, 2023 66.49 67.33 65.45 65.88 2,932,363 +1.05(+1.62%)
Jan 06, 2023 65.82 66.18 64.46 64.83 2,993,979 +0.05(+0.08%)
Jan 05, 2023 64.32 65.75 63.93 64.78 3,547,944 +0.48(+0.75%)
Jan 04, 2023 65.58 65.58 63.98 64.30 4,209,094 -3.34(-4.94%)
Jan 03, 2023 68.64 69.65 67.12 67.64 3,320,721 -2.47(-3.52%)
Dec 30, 2022 68.36 70.27 68.35 70.11 3,655,733 +1.58(+2.31%)
Dec 29, 2022 67.55 68.59 67.37 68.53 1,964,703 -0.05(-0.07%)
Dec 28, 2022 69.18 69.22 67.53 68.58 2,780,066 -0.95(-1.37%)
Dec 27, 2022 69.59 70.54 69.06 69.53 3,140,711 +0.21(+0.30%)
Dec 23, 2022 68.94 69.56 68.87 69.32 2,928,856 +1.62(+2.39%)
Dec 22, 2022 68.48 68.59 66.85 67.70 2,453,871 -0.36(-0.53%)
Dec 21, 2022 67.61 68.16 67.41 68.06 3,288,677 +1.84(+2.78%)
Dec 20, 2022 65.83 66.80 64.82 66.22 2,498,886 +0.15(+0.23%)
Dec 19, 2022 65.77 66.50 64.83 66.07 3,915,691 +1.17(+1.80%)
Dec 16, 2022 64.35 65.82 64.14 64.90 4,847,533 -1.25(-1.89%)
Dec 15, 2022 66.90 67.05 65.68 66.15 4,665,341 -1.21(-1.80%)
Dec 14, 2022 66.79 67.67 66.08 67.36 7,381,214 +1.50(+2.28%)
Dec 13, 2022 65.16 66.47 65.14 65.86 4,477,145 +1.45(+2.25%)
Dec 12, 2022 63.21 64.63 63.05 64.41 4,497,735 +1.56(+2.48%)
Dec 09, 2022 63.07 63.75 61.81 62.85 7,184,866 +0.14(+0.22%)
Dec 08, 2022 64.61 64.68 62.46 62.71 8,306,213 -0.94(-1.48%)
Dec 07, 2022 65.47 65.89 63.20 63.65 5,434,920 -1.58(-2.42%)
Dec 06, 2022 66.97 67.36 64.52 65.23 6,739,792 -2.49(-3.68%)
Dec 05, 2022 71.56 71.78 67.25 67.72 5,246,638 -2.12(-3.04%)
Dec 02, 2022 70.60 71.14 69.35 69.84 3,459,207 -0.61(-0.87%)
Dec 01, 2022 71.64 72.14 70.30 70.45 4,567,915 +0.22(+0.31%)
Nov 30, 2022 70.30 70.44 69.55 70.23 3,715,574 +1.89(+2.77%)
Nov 29, 2022 68.51 69.12 67.19 68.34 6,286,126 +1.46(+2.18%)
Nov 28, 2022 65.16 67.69 65.00 66.88 7,370,915 -0.08(-0.12%)
Nov 25, 2022 68.19 68.49 66.78 66.96 1,720,449 -0.45(-0.67%)
Nov 23, 2022 67.84 68.22 66.86 67.41 4,692,976 -2.57(-3.67%)
Nov 22, 2022 69.92 70.76 69.58 69.98 3,707,275 +0.95(+1.38%)
Nov 21, 2022 66.67 69.37 65.37 69.03 12,855,346 +0.00(+0.00%)
Nov 18, 2022 67.73 69.12 67.46 69.03 8,376,042 -1.11(-1.58%)
Nov 17, 2022 71.15 71.44 69.52 70.14 5,000,134 -1.90(-2.64%)
Nov 16, 2022 72.11 72.47 71.38 72.04 3,354,011 -1.21(-1.65%)
Nov 15, 2022 72.12 74.78 71.60 73.25 3,314,563 +1.34(+1.86%)
Nov 14, 2022 73.54 74.62 71.88 71.91 2,673,989 -2.47(-3.32%)
Nov 11, 2022 74.53 75.15 73.68 74.38 3,191,937 +2.14(+2.96%)
Nov 10, 2022 71.66 72.98 71.19 72.24 2,004,340 +0.57(+0.80%)
Nov 09, 2022 73.17 73.20 71.58 71.67 2,584,558 -2.80(-3.76%)
Nov 08, 2022 76.27 76.49 74.08 74.47 2,535,266 -2.09(-2.73%)
Nov 07, 2022 76.84 77.72 76.22 76.56 2,228,890 -0.26(-0.34%)
Nov 04, 2022 76.54 76.94 75.50 76.82 3,679,925 +3.53(+4.82%)
Nov 03, 2022 73.05 74.01 72.86 73.29 1,479,781 -0.79(-1.07%)
Nov 02, 2022 73.12 74.08 2,787,235 +0.96(+1.31%)
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.