Skip to main content

United States Oil Fund (NY: USO )

77.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 246.08 256.24 244.48 254.64 2,551,622 +18.64(+7.90%)
Jun 28, 2012 239.52 240.15 232.16 236.00 1,760,022 -5.60(-2.32%)
Jun 27, 2012 240.96 242.96 239.60 241.60 1,166,483 +3.12(+1.31%)
Jun 26, 2012 238.32 239.28 235.44 238.48 860,517 +0.08(+0.03%)
Jun 25, 2012 237.44 238.72 234.40 238.40 1,082,229 -2.40(-1.00%)
Jun 22, 2012 236.56 241.44 235.60 240.80 1,279,180 +5.16(+2.19%)
Jun 21, 2012 242.40 243.20 234.48 235.64 2,305,299 -8.28(-3.39%)
Jun 20, 2012 252.40 252.63 242.88 243.92 2,733,954 -9.52(-3.76%)
Jun 19, 2012 253.92 254.48 251.92 253.44 915,344 +2.88(+1.15%)
Jun 18, 2012 248.16 252.88 247.44 250.56 693,816 -2.48(-0.98%)
Jun 15, 2012 253.12 254.32 251.60 253.04 610,327 -0.80(-0.32%)
Jun 14, 2012 249.52 254.40 248.32 253.84 617,661 +5.04(+2.03%)
Jun 13, 2012 248.32 253.20 247.68 248.80 891,638 -2.52(-1.00%)
Jun 12, 2012 250.56 252.32 248.96 251.32 846,612 +5.73(+2.33%)
Jun 11, 2012 255.20 255.20 245.36 245.59 1,247,467 -8.81(-3.46%)
Jun 08, 2012 249.52 255.20 249.04 254.40 1,111,943 +0.64(+0.25%)
Jun 07, 2012 262.16 262.40 252.88 253.76 1,020,256 -3.44(-1.34%)
Jun 06, 2012 256.72 260.08 255.60 257.20 1,311,305 +3.12(+1.23%)
Jun 05, 2012 252.88 254.64 252.48 254.08 925,467 +0.00(+0.00%)
Jun 04, 2012 250.72 254.48 249.80 254.08 1,482,426 +2.64(+1.05%)
Jun 01, 2012 253.60 254.96 248.24 251.44 1,827,014 -9.44(-3.62%)
May 31, 2012 264.32 264.71 258.96 260.88 1,362,927 -3.28(-1.24%)
May 30, 2012 268.16 268.32 263.44 264.16 909,876 -9.68(-3.53%)
May 29, 2012 276.24 278.08 272.20 273.84 777,926 +0.08(+0.03%)
May 25, 2012 273.68 274.96 273.28 273.76 387,743 -0.32(-0.12%)
May 24, 2012 274.32 276.00 272.00 274.08 895,233 +1.36(+0.50%)
May 23, 2012 275.36 275.68 269.28 272.72 1,161,584 -3.12(-1.13%)
May 22, 2012 279.28 280.00 275.12 275.84 660,515 -5.36(-1.91%)
May 21, 2012 277.44 281.52 276.80 281.20 692,520 +5.76(+2.09%)
May 18, 2012 279.12 280.32 275.44 275.44 901,507 -4.88(-1.74%)
May 17, 2012 283.04 283.60 278.88 280.32 721,615 -0.08(-0.03%)
May 16, 2012 281.52 285.12 279.52 280.40 1,330,230 -1.84(-0.65%)
May 15, 2012 286.40 287.76 281.76 282.24 784,368 -2.64(-0.93%)
May 14, 2012 285.68 287.84 284.24 284.88 657,458 -5.20(-1.79%)
May 11, 2012 290.16 294.16 289.92 290.08 563,379 -2.80(-0.96%)
May 10, 2012 294.88 295.76 292.40 292.88 593,313 +0.72(+0.25%)
May 09, 2012 289.92 293.28 288.24 292.16 1,426,503 -2.80(-0.95%)
May 08, 2012 293.84 295.20 289.20 294.96 1,337,392 -1.44(-0.49%)
May 07, 2012 294.88 297.28 292.00 296.40 1,345,546 -1.92(-0.64%)
May 04, 2012 302.72 303.92 295.35 298.32 2,510,983 -12.32(-3.97%)
May 03, 2012 315.44 315.52 310.00 310.64 1,134,940 -8.48(-2.66%)
May 02, 2012 320.08 320.48 317.68 319.12 713,505 -2.08(-0.65%)
May 01, 2012 317.04 322.30 317.04 321.20 757,663 +3.76(+1.18%)
Apr 30, 2012 315.44 318.48 314.96 317.44 609,140 +0.48(+0.15%)
Apr 27, 2012 316.40 318.00 315.04 316.96 419,935 +0.72(+0.23%)
Apr 26, 2012 315.52 317.72 315.04 316.24 669,110 +0.96(+0.30%)
Apr 25, 2012 314.64 316.72 312.32 315.28 1,070,062 +1.92(+0.61%)
Apr 24, 2012 314.96 315.12 312.10 313.36 517,842 +1.12(+0.36%)
Apr 23, 2012 309.84 312.40 308.40 312.24 693,893 -2.88(-0.91%)
Apr 20, 2012 316.08 316.88 312.92 315.12 670,576 +3.44(+1.10%)
Apr 19, 2012 312.32 313.12 309.36 311.68 689,085 -0.72(-0.23%)
Apr 18, 2012 315.76 316.56 310.88 312.40 641,914 -4.72(-1.49%)
Apr 17, 2012 318.64 319.12 316.32 317.12 675,909 +3.68(+1.17%)
Apr 16, 2012 313.04 314.48 309.84 313.44 720,331 +0.24(+0.08%)
Apr 13, 2012 314.00 314.64 312.16 313.20 509,093 -2.32(-0.74%)
Apr 12, 2012 313.20 317.12 313.04 315.52 724,196 +3.44(+1.10%)
Apr 11, 2012 309.44 313.84 308.64 312.08 1,029,082 +4.00(+1.30%)
Apr 10, 2012 311.04 313.38 306.49 308.08 822,578 -3.68(-1.18%)
Apr 09, 2012 308.48 312.32 306.88 311.76 715,494 -2.32(-0.74%)
Apr 05, 2012 309.84 314.80 309.68 314.08 532,285 +3.36(+1.08%)
Apr 04, 2012 312.96 313.84 307.76 310.72 1,086,672 -6.56(-2.07%)
Apr 03, 2012 319.60 320.16 315.44 317.28 628,639 -2.96(-0.92%)
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.