Skip to main content

United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 65.85 67.60 65.53 67.50 3,043,598 +1.69(+2.57%)
Apr 27, 2023 65.83 66.21 65.16 65.81 2,750,967 +0.45(+0.69%)
Apr 26, 2023 67.18 67.83 65.20 65.36 5,689,358 -2.26(-3.34%)
Apr 25, 2023 68.54 68.57 67.26 67.62 2,261,070 -1.63(-2.35%)
Apr 24, 2023 68.29 69.60 68.11 69.25 1,919,928 +1.04(+1.52%)
Apr 21, 2023 68.58 68.72 67.91 68.21 2,620,317 +0.61(+0.90%)
Apr 20, 2023 67.86 68.34 67.51 67.60 3,484,023 -1.70(-2.45%)
Apr 19, 2023 69.72 69.98 68.86 69.30 3,618,252 -1.43(-2.02%)
Apr 18, 2023 70.92 71.36 70.09 70.73 1,462,495 -0.11(-0.16%)
Apr 17, 2023 71.66 71.85 70.48 70.84 2,978,810 -1.25(-1.73%)
Apr 14, 2023 72.06 72.45 71.34 72.09 3,170,425 +0.29(+0.40%)
Apr 13, 2023 72.36 72.63 71.65 71.80 2,790,404 -0.63(-0.87%)
Apr 12, 2023 71.74 72.65 71.61 72.43 4,469,726 +1.36(+1.91%)
Apr 11, 2023 70.08 71.21 69.97 71.07 3,346,493 +1.31(+1.88%)
Apr 10, 2023 70.23 70.79 69.62 69.76 2,884,557 -0.50(-0.71%)
Apr 06, 2023 70.35 70.49 69.77 70.26 2,839,335 +0.02(+0.03%)
Apr 05, 2023 70.49 70.55 69.68 70.24 3,013,783 -0.03(-0.04%)
Apr 04, 2023 71.13 71.13 69.58 70.27 3,585,768 +0.00(+0.00%)
Apr 03, 2023 69.93 70.70 69.63 70.27 8,375,916 +3.83(+5.76%)
Mar 31, 2023 65.92 66.50 65.26 66.44 2,730,701 +1.12(+1.71%)
Mar 30, 2023 64.81 65.54 64.19 65.32 3,294,148 +1.17(+1.82%)
Mar 29, 2023 65.01 65.35 64.00 64.15 2,591,698 -0.40(-0.62%)
Mar 28, 2023 63.76 64.98 63.76 64.55 4,147,641 +0.40(+0.62%)
Mar 27, 2023 62.24 64.27 61.86 64.15 8,699,222 +3.19(+5.23%)
Mar 24, 2023 60.31 61.25 59.84 60.96 3,723,013 -0.03(-0.05%)
Mar 23, 2023 62.51 63.02 60.90 60.99 2,634,878 -0.62(-1.01%)
Mar 22, 2023 61.39 62.67 60.92 61.61 3,512,226 +0.38(+0.62%)
Mar 21, 2023 60.54 61.32 60.11 61.23 3,974,286 +1.44(+2.41%)
Mar 20, 2023 58.73 59.87 58.05 59.79 5,383,151 +1.13(+1.93%)
Mar 17, 2023 59.94 60.02 57.83 58.66 9,071,710 -1.39(-2.31%)
Mar 16, 2023 58.72 61.09 58.04 60.05 8,443,377 +0.03(+0.05%)
Mar 15, 2023 60.26 60.97 57.94 60.02 13,744,018 -2.91(-4.62%)
Mar 14, 2023 64.02 65.32 62.34 62.93 6,355,103 -2.32(-3.56%)
Mar 13, 2023 64.51 66.82 64.07 65.25 5,202,287 -1.89(-2.82%)
Mar 10, 2023 66.37 67.56 66.20 67.14 2,989,456 +0.90(+1.36%)
Mar 09, 2023 67.90 68.39 66.17 66.24 2,421,321 -0.86(-1.28%)
Mar 08, 2023 67.13 67.85 66.78 67.10 3,003,620 -0.75(-1.11%)
Mar 07, 2023 70.14 70.22 67.56 67.85 5,066,261 -2.64(-3.75%)
Mar 06, 2023 69.29 70.52 69.05 70.49 4,155,334 +0.63(+0.90%)
Mar 03, 2023 67.19 69.91 67.14 69.86 5,179,285 +1.56(+2.28%)
Mar 02, 2023 68.44 68.76 67.89 68.30 1,623,939 +0.23(+0.34%)
Mar 01, 2023 67.14 68.12 66.73 68.07 2,576,886 +0.86(+1.28%)
Feb 28, 2023 67.80 67.93 67.16 67.21 1,884,140 +0.96(+1.45%)
Feb 27, 2023 66.63 66.76 65.73 66.25 3,022,536 -0.85(-1.27%)
Feb 24, 2023 65.56 67.15 65.11 67.10 2,593,435 +0.72(+1.08%)
Feb 23, 2023 66.22 66.65 65.70 66.38 2,131,659 +1.46(+2.25%)
Feb 22, 2023 66.40 66.67 64.89 64.92 3,471,749 -1.77(-2.65%)
Feb 21, 2023 67.50 67.82 66.54 66.69 2,431,348 -0.33(-0.49%)
Feb 17, 2023 66.36 67.26 66.01 67.02 3,851,723 -1.43(-2.09%)
Feb 16, 2023 68.82 69.39 68.42 68.45 2,362,533 -0.57(-0.83%)
Feb 15, 2023 68.79 69.39 67.80 69.02 1,907,601 -0.38(-0.55%)
Feb 14, 2023 68.22 69.63 68.01 69.40 1,594,714 -0.10(-0.14%)
Feb 13, 2023 69.38 70.43 69.07 69.50 3,454,026 -0.37(-0.53%)
Feb 10, 2023 69.02 69.90 68.95 69.87 2,817,209 +1.95(+2.87%)
Feb 09, 2023 67.88 68.50 67.12 67.92 2,430,232 -0.76(-1.11%)
Feb 08, 2023 68.40 68.79 67.61 68.68 2,051,625 +0.92(+1.36%)
Feb 07, 2023 65.83 67.84 65.82 67.76 3,596,063 +2.26(+3.45%)
Feb 06, 2023 65.07 65.53 63.67 65.50 2,687,964 +1.10(+1.71%)
Feb 03, 2023 66.73 68.39 64.35 64.40 4,876,037 -2.17(-3.26%)
Feb 02, 2023 66.99 67.49 65.90 66.57 2,556,727 -0.79(-1.17%)
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.