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, 2017 91.20 91.84 90.24 90.56 2,397,781 +0.32(+0.35%)
Jan 30, 2017 90.80 90.84 90.00 90.24 2,048,028 -0.96(-1.05%)
Jan 27, 2017 91.20 91.52 90.16 91.20 2,486,912 -1.04(-1.13%)
Jan 26, 2017 91.52 92.64 91.36 92.24 2,715,028 +1.76(+1.95%)
Jan 25, 2017 90.36 91.64 90.16 90.48 2,384,145 -0.48(-0.53%)
Jan 24, 2017 90.96 91.84 90.88 90.96 1,920,298 +0.40(+0.44%)
Jan 23, 2017 89.68 91.02 89.68 90.56 1,830,663 -0.56(-0.61%)
Jan 20, 2017 91.60 92.00 90.96 91.12 3,325,863 +1.76(+1.97%)
Jan 19, 2017 89.92 90.32 88.80 89.36 1,967,255 +0.08(+0.09%)
Jan 18, 2017 89.52 90.96 88.64 89.28 3,816,948 -2.16(-2.36%)
Jan 17, 2017 92.80 92.96 91.20 91.44 2,121,151 +0.16(+0.18%)
Jan 13, 2017 91.28 91.28 91.28 0 -1.04(-1.13%)
Jan 12, 2017 93.04 91.84 92.32 3,410,840 +1.36(+1.50%)
Jan 11, 2017 89.68 91.85 88.51 90.96 4,007,555 +2.40(+2.71%)
Jan 10, 2017 90.96 90.96 88.56 88.56 2,979,523 -1.92(-2.12%)
Jan 09, 2017 92.16 92.20 90.40 90.48 2,597,882 -2.96(-3.17%)
Jan 06, 2017 94.08 94.48 92.96 93.44 1,909,955 -0.16(-0.17%)
Jan 05, 2017 93.52 94.32 92.04 93.60 2,668,047 +0.96(+1.04%)
Jan 04, 2017 91.36 93.00 90.88 92.64 2,256,202 +1.12(+1.22%)
Jan 03, 2017 95.84 96.00 90.88 91.52 4,509,772 -2.24(-2.39%)
Dec 30, 2016 93.76 93.76 93.76 0 +0.00(+0.00%)
Dec 29, 2016 94.00 94.48 93.44 93.76 2,011,567 -0.24(-0.26%)
Dec 28, 2016 94.24 94.72 93.92 94.00 2,214,317 +0.16(+0.17%)
Dec 27, 2016 93.12 94.24 93.12 93.84 1,767,878 +1.36(+1.47%)
Dec 23, 2016 92.48 92.48 92.48 0 +0.80(+0.87%)
Dec 22, 2016 92.00 92.72 91.68 91.68 2,284,822 +0.16(+0.17%)
Dec 21, 2016 93.16 93.36 91.20 91.52 2,879,715 -1.44(-1.55%)
Dec 20, 2016 93.36 93.76 92.60 92.96 2,376,016 +0.96(+1.04%)
Dec 19, 2016 92.16 92.84 91.72 92.00 2,401,128 -0.40(-0.43%)
Dec 16, 2016 91.52 92.64 91.16 92.40 4,373,728 +1.52(+1.67%)
Dec 15, 2016 89.52 91.60 89.36 90.88 4,572,689 +0.32(+0.35%)
Dec 14, 2016 92.72 93.80 90.40 90.56 5,096,985 -3.28(-3.50%)
Dec 13, 2016 94.32 94.48 92.96 93.84 4,144,762 +0.88(+0.95%)
Dec 12, 2016 95.20 95.52 92.64 92.96 6,592,055 +1.44(+1.57%)
Dec 09, 2016 91.44 91.68 90.88 91.52 4,110,952 +1.04(+1.15%)
Dec 08, 2016 89.20 90.48 88.60 90.48 4,083,500 +1.76(+1.98%)
Dec 07, 2016 89.28 90.04 88.56 88.72 5,285,678 -1.60(-1.77%)
Dec 06, 2016 89.76 90.80 89.44 90.32 3,785,166 -0.48(-0.53%)
Dec 05, 2016 92.88 93.04 90.72 90.80 5,665,891 -1.04(-1.13%)
Dec 02, 2016 91.20 92.08 90.56 91.84 4,765,286 +1.20(+1.32%)
Dec 01, 2016 90.52 92.16 90.08 90.64 11,350,908 +3.20(+3.66%)
Nov 30, 2016 80.48 88.80 85.36 87.44 13,770,314 +6.96(+8.65%)
Nov 29, 2016 80.80 81.20 79.76 80.48 8,360,642 -3.04(-3.64%)
Nov 28, 2016 83.76 84.76 82.80 83.52 7,264,585 +0.88(+1.06%)
Nov 25, 2016 84.00 84.40 82.24 82.64 3,716,739 -2.72(-3.19%)
Nov 23, 2016 85.36 85.36 85.36 0 +0.32(+0.38%)
Nov 22, 2016 85.84 86.48 83.96 85.04 5,537,917 -1.12(-1.30%)
Nov 21, 2016 84.80 86.32 84.48 86.16 5,336,180 +3.60(+4.36%)
Nov 18, 2016 81.92 82.64 80.92 82.56 3,471,235 +1.52(+1.88%)
Nov 17, 2016 83.52 83.84 80.96 81.04 5,034,894 -0.80(-0.98%)
Nov 16, 2016 82.24 83.68 81.24 81.84 5,156,770 -0.88(-1.06%)
Nov 15, 2016 80.64 83.20 80.64 82.72 7,730,463 +3.76(+4.76%)
Nov 14, 2016 77.84 79.04 76.48 78.96 5,593,194 +0.80(+1.02%)
Nov 11, 2016 79.04 79.20 77.92 78.16 6,020,098 -2.16(-2.69%)
Nov 10, 2016 80.80 81.64 80.32 80.32 4,247,741 -1.92(-2.33%)
Nov 09, 2016 81.12 82.96 80.32 82.24 5,009,844 +1.44(+1.78%)
Nov 08, 2016 80.48 82.00 80.20 80.80 3,651,746 -0.48(-0.59%)
Nov 07, 2016 80.48 81.28 79.68 81.28 4,283,897 +1.44(+1.80%)
Nov 04, 2016 79.76 80.96 78.72 79.84 6,995,020 -0.80(-0.99%)
Nov 03, 2016 81.92 82.16 80.12 80.64 4,877,825 -1.60(-1.95%)
Nov 02, 2016 82.80 83.68 81.20 82.24 6,200,804 -2.32(-2.74%)
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.