Skip to main content

United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 574.56 585.60 568.56 578.80 318,009 -5.84(-1.00%)
Jan 30, 2008 585.12 587.44 578.96 584.64 333,287 +0.80(+0.14%)
Jan 29, 2008 573.04 583.84 573.04 583.84 223,887 +5.04(+0.87%)
Jan 28, 2008 569.04 579.76 563.22 578.80 394,487 +3.50(+0.61%)
Jan 25, 2008 576.00 579.68 568.88 575.30 630,425 +7.86(+1.39%)
Jan 24, 2008 558.00 569.36 552.08 567.44 627,675 +11.44(+2.06%)
Jan 23, 2008 555.60 560.64 549.04 556.00 663,203 -8.40(-1.49%)
Jan 22, 2008 555.60 568.32 552.80 564.40 578,037 -7.92(-1.38%)
Jan 21, 2008 572.24 575.12 565.68 572.32 0 +0.00(+0.00%)
Jan 18, 2008 572.24 575.12 565.68 572.32 276,611 +4.08(+0.72%)
Jan 17, 2008 578.08 580.48 564.48 568.24 516,425 -6.56(-1.14%)
Jan 16, 2008 576.64 578.40 563.92 574.80 518,862 -7.44(-1.28%)
Jan 15, 2008 584.32 585.36 576.08 582.24 613,575 -11.76(-1.98%)
Jan 14, 2008 592.56 595.76 587.20 594.00 279,812 +9.28(+1.59%)
Jan 11, 2008 586.96 589.92 582.00 584.72 396,737 -7.44(-1.26%)
Jan 10, 2008 592.96 597.28 588.08 592.16 550,362 -9.84(-1.63%)
Jan 09, 2008 605.20 618.16 602.00 602.00 617,450 -6.48(-1.06%)
Jan 08, 2008 613.68 616.56 606.16 608.48 325,600 +4.48(+0.74%)
Jan 07, 2008 616.56 616.56 597.36 604.00 549,187 -14.48(-2.34%)
Jan 04, 2008 621.60 622.48 613.64 618.48 518,175 -8.48(-1.35%)
Jan 03, 2008 629.04 632.72 622.32 626.96 626,025 -0.80(-0.13%)
Jan 02, 2008 619.04 630.50 617.68 627.76 555,037 +21.68(+3.58%)
Jan 01, 2008 609.68 611.28 598.48 606.08 316,712 +0.00(+0.00%)
Dec 31, 2007 609.68 611.28 598.48 606.08 316,712 -1.04(-0.17%)
Dec 28, 2007 615.04 618.52 605.68 607.12 301,012 -2.88(-0.47%)
Dec 27, 2007 610.16 617.76 606.72 610.00 330,775 +2.72(+0.45%)
Dec 26, 2007 604.80 609.76 602.24 607.28 255,950 +15.68(+2.65%)
Dec 24, 2007 587.44 591.79 584.32 591.60 60,437 +1.20(+0.20%)
Dec 21, 2007 580.16 592.32 578.56 590.40 306,900 +13.60(+2.36%)
Dec 20, 2007 575.84 582.80 573.12 576.80 192,487 -0.40(-0.07%)
Dec 19, 2007 572.80 582.80 570.40 577.20 288,075 +8.32(+1.46%)
Dec 18, 2007 586.64 586.64 563.12 568.88 347,487 -6.24(-1.08%)
Dec 17, 2007 572.88 575.84 567.28 575.12 249,987 -2.96(-0.51%)
Dec 14, 2007 578.80 583.52 573.44 578.08 270,551 -7.28(-1.24%)
Dec 13, 2007 589.28 592.08 580.72 585.36 546,302 -5.84(-0.99%)
Dec 12, 2007 574.32 597.52 572.64 591.20 672,912 +29.12(+5.18%)
Dec 11, 2007 562.16 570.32 558.40 562.08 400,817 +7.20(+1.30%)
Dec 10, 2007 560.88 565.36 549.20 554.88 443,013 -0.56(-0.10%)
Dec 07, 2007 560.24 560.24 548.16 555.44 425,523 -12.72(-2.24%)
Dec 06, 2007 548.24 570.32 547.84 568.16 515,508 +18.64(+3.39%)
Dec 05, 2007 564.32 568.00 546.40 549.52 654,365 -5.68(-1.02%)
Dec 04, 2007 554.48 557.60 549.52 555.20 349,375 -10.40(-1.84%)
Dec 03, 2007 553.28 566.48 548.48 565.60 622,092 +6.32(+1.13%)
Nov 30, 2007 561.28 573.12 556.64 559.28 726,604 -13.84(-2.41%)
Nov 29, 2007 577.36 587.04 568.80 573.12 514,647 -1.28(-0.22%)
Nov 28, 2007 596.56 597.44 568.56 574.40 645,075 -20.00(-3.36%)
Nov 27, 2007 597.84 600.32 592.50 594.40 523,508 -15.60(-2.56%)
Nov 26, 2007 611.28 617.92 607.11 610.00 300,807 -4.08(-0.66%)
Nov 23, 2007 611.20 617.76 609.68 614.08 77,319 +2.56(+0.42%)
Nov 21, 2007 620.00 620.72 605.76 611.52 483,202 -7.20(-1.16%)
Nov 20, 2007 602.08 620.00 600.32 618.72 392,368 +22.80(+3.83%)
Nov 19, 2007 594.00 596.48 585.76 595.92 341,748 +4.72(+0.80%)
Nov 16, 2007 588.48 593.04 585.76 591.20 426,712 +12.80(+2.21%)
Nov 15, 2007 577.76 580.88 568.64 578.40 426,629 -2.40(-0.41%)
Nov 14, 2007 575.12 584.80 574.16 580.80 315,093 +13.36(+2.35%)
Nov 13, 2007 579.68 581.92 560.24 567.44 625,197 -14.72(-2.53%)
Nov 12, 2007 584.48 590.48 581.92 582.16 470,331 -16.00(-2.67%)
Nov 09, 2007 594.32 600.80 590.56 598.16 470,718 +5.52(+0.93%)
Nov 08, 2007 606.24 608.48 592.64 592.64 360,912 -3.20(-0.54%)
Nov 07, 2007 607.52 610.56 589.60 595.84 671,101 -6.88(-1.14%)
Nov 06, 2007 598.00 603.36 594.96 602.72 363,758 +14.40(+2.45%)
Nov 05, 2007 586.32 596.80 583.60 588.32 299,732 -6.48(-1.09%)
Nov 02, 2007 585.76 595.36 582.72 594.80 339,362 +17.44(+3.02%)
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.