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 (%)
Jan 31, 2020 87.04 87.84 85.60 86.72 4,051,937 -1.92(-2.17%)
Jan 30, 2020 87.44 88.72 86.80 88.64 3,682,896 -0.64(-0.72%)
Jan 29, 2020 90.24 90.24 88.72 89.28 2,720,473 -0.72(-0.80%)
Jan 28, 2020 89.28 90.56 88.88 90.00 3,040,024 +1.20(+1.35%)
Jan 27, 2020 88.88 89.92 88.16 88.80 3,140,996 -2.64(-2.89%)
Jan 24, 2020 91.92 92.00 90.48 91.44 3,051,025 -1.84(-1.97%)
Jan 23, 2020 92.80 93.68 92.00 93.28 3,857,325 -1.92(-2.02%)
Jan 22, 2020 96.24 96.32 95.04 95.20 3,190,079 -2.72(-2.78%)
Jan 21, 2020 97.76 98.72 97.68 97.92 1,703,351 -0.72(-0.73%)
Jan 17, 2020 98.64 98.96 97.92 98.64 2,220,762 +0.32(+0.33%)
Jan 16, 2020 97.60 98.80 97.52 98.32 1,959,469 +0.88(+0.90%)
Jan 15, 2020 97.60 97.76 96.40 97.44 1,881,232 -0.80(-0.81%)
Jan 14, 2020 98.16 98.56 97.60 98.24 2,336,713 +0.64(+0.66%)
Jan 13, 2020 98.48 98.48 97.28 97.60 2,858,528 -1.68(-1.69%)
Jan 10, 2020 99.44 99.84 98.68 99.28 2,016,750 -0.64(-0.64%)
Jan 09, 2020 99.60 100.32 98.32 99.92 3,439,453 -1.36(-1.34%)
Jan 08, 2020 104.48 104.56 99.12 101.28 6,918,551 -3.76(-3.58%)
Jan 07, 2020 104.80 105.44 104.08 105.04 1,743,532 -0.24(-0.23%)
Jan 06, 2020 106.40 106.56 104.96 105.28 2,598,413 -0.16(-0.15%)
Jan 03, 2020 106.16 106.53 104.24 105.44 4,326,412 +2.96(+2.89%)
Jan 02, 2020 102.40 102.80 101.60 102.48 1,563,633 +0.00(+0.00%)
Dec 31, 2019 101.68 103.64 101.52 102.48 1,450,662 -0.80(-0.77%)
Dec 30, 2019 104.08 104.16 102.32 103.28 1,121,458 +0.00(+0.00%)
Dec 27, 2019 103.36 103.68 102.56 103.28 1,137,987 +0.16(+0.16%)
Dec 26, 2019 102.56 103.52 102.56 103.12 881,688 +0.96(+0.94%)
Dec 24, 2019 101.84 102.32 101.80 102.16 431,737 +0.24(+0.24%)
Dec 23, 2019 100.88 101.76 100.72 101.92 931,604 +0.88(+0.87%)
Dec 20, 2019 101.76 101.76 100.48 101.04 1,429,475 -1.20(-1.17%)
Dec 19, 2019 102.00 102.80 101.68 102.24 959,574 +0.32(+0.31%)
Dec 18, 2019 101.28 102.32 100.96 101.92 1,483,336 +0.56(+0.55%)
Dec 17, 2019 101.20 102.08 101.20 101.36 1,494,069 +0.64(+0.64%)
Dec 16, 2019 100.64 100.96 100.48 100.72 801,649 +0.80(+0.80%)
Dec 13, 2019 99.28 101.04 99.12 99.92 2,137,625 +0.96(+0.97%)
Dec 12, 2019 98.40 99.76 98.40 98.96 2,787,500 +0.56(+0.57%)
Dec 11, 2019 98.64 98.88 97.12 98.40 1,918,328 -0.72(-0.73%)
Dec 10, 2019 98.48 99.44 98.16 99.12 1,284,185 +0.48(+0.49%)
Dec 09, 2019 98.00 99.04 98.00 98.64 1,587,099 +0.08(+0.08%)
Dec 06, 2019 97.04 99.96 96.96 98.56 2,626,812 +1.04(+1.07%)
Dec 05, 2019 98.48 98.80 97.20 97.52 2,974,580 +0.00(+0.00%)
Dec 04, 2019 96.48 98.00 96.40 97.52 3,670,523 +3.44(+3.66%)
Dec 03, 2019 93.36 94.88 92.72 94.08 2,915,460 +0.72(+0.77%)
Dec 02, 2019 94.24 94.48 92.96 93.36 1,741,378 +0.40(+0.43%)
Nov 29, 2019 95.44 95.52 92.34 92.96 3,345,287 -4.16(-4.28%)
Nov 27, 2019 97.28 97.76 96.12 97.12 1,884,600 -0.40(-0.41%)
Nov 26, 2019 97.36 97.84 96.64 97.52 2,056,673 +0.64(+0.66%)
Nov 25, 2019 96.24 97.12 95.76 96.88 2,349,190 +0.00(+0.00%)
Nov 22, 2019 97.60 97.68 96.08 96.88 2,237,287 -0.72(-0.74%)
Nov 21, 2019 96.48 98.00 96.24 97.60 3,371,359 +2.40(+2.52%)
Nov 20, 2019 93.44 95.84 92.96 95.20 4,793,632 +2.64(+2.85%)
Nov 19, 2019 93.68 93.92 92.16 92.56 3,603,913 -2.64(-2.77%)
Nov 18, 2019 95.84 96.08 94.64 95.20 3,133,965 -1.44(-1.49%)
Nov 15, 2019 94.96 97.04 94.96 96.64 2,205,175 +1.36(+1.43%)
Nov 14, 2019 96.32 96.48 94.80 95.28 2,546,965 -0.40(-0.42%)
Nov 13, 2019 94.40 96.16 94.40 95.68 2,814,411 +0.72(+0.76%)
Nov 12, 2019 95.68 96.16 94.48 94.96 2,174,297 -0.16(-0.17%)
Nov 11, 2019 94.32 95.84 94.16 95.12 2,223,973 -0.80(-0.83%)
Nov 08, 2019 93.84 96.00 93.12 95.92 3,008,850 +0.88(+0.93%)
Nov 07, 2019 95.84 96.64 94.88 95.04 3,256,956 +0.56(+0.59%)
Nov 06, 2019 95.68 96.64 93.76 94.48 4,251,617 -0.96(-1.01%)
Nov 05, 2019 95.36 96.08 95.28 95.44 2,095,773 +1.04(+1.10%)
Nov 04, 2019 95.44 95.92 94.24 94.40 3,039,116 +0.88(+0.94%)
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.