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 (%)
Oct 31, 2023 76.21 77.02 74.56 75.02 4,602,167 -1.03(-1.35%)
Oct 30, 2023 77.24 77.58 75.36 76.05 5,924,799 -2.31(-2.95%)
Oct 27, 2023 77.62 78.98 76.58 78.36 5,522,572 +1.47(+1.91%)
Oct 26, 2023 76.83 77.59 76.49 76.89 3,514,923 -1.57(-2.00%)
Oct 25, 2023 77.11 78.73 75.64 78.46 6,115,863 +1.53(+1.99%)
Oct 24, 2023 78.04 78.22 76.31 76.93 6,622,889 -1.96(-2.48%)
Oct 23, 2023 80.22 80.27 78.35 78.89 4,603,873 -1.81(-2.24%)
Oct 20, 2023 81.59 81.98 80.17 80.70 4,664,736 -0.98(-1.20%)
Oct 19, 2023 79.37 81.75 78.94 81.68 5,918,470 +1.84(+2.30%)
Oct 18, 2023 79.72 80.36 79.32 79.84 4,644,168 +1.04(+1.32%)
Oct 17, 2023 77.98 78.88 77.40 78.80 3,896,783 +0.41(+0.52%)
Oct 16, 2023 78.63 78.89 77.87 78.39 5,131,110 -0.60(-0.76%)
Oct 13, 2023 77.71 79.18 77.16 78.99 6,772,288 +3.57(+4.73%)
Oct 12, 2023 76.58 76.61 74.62 75.42 4,242,920 -0.25(-0.33%)
Oct 11, 2023 76.19 76.40 74.76 75.67 6,047,462 -1.04(-1.36%)
Oct 10, 2023 77.19 77.19 76.19 76.71 4,237,274 -0.42(-0.54%)
Oct 09, 2023 76.76 77.40 76.23 77.13 6,888,909 +2.97(+4.00%)
Oct 06, 2023 74.43 74.57 73.34 74.16 3,896,229 +0.17(+0.23%)
Oct 05, 2023 74.11 75.45 73.61 73.99 5,619,880 -1.60(-2.12%)
Oct 04, 2023 77.97 77.97 75.22 75.59 7,851,929 -4.34(-5.43%)
Oct 03, 2023 79.81 80.37 79.25 79.93 2,897,375 +0.54(+0.68%)
Oct 02, 2023 81.18 81.28 79.19 79.39 3,491,155 -1.47(-1.82%)
Sep 29, 2023 81.90 81.94 80.47 80.86 2,399,712 -0.71(-0.87%)
Sep 28, 2023 82.32 82.61 81.22 81.57 3,168,789 -1.33(-1.60%)
Sep 27, 2023 82.24 83.29 82.05 82.90 4,233,578 +2.02(+2.50%)
Sep 26, 2023 79.97 81.05 79.89 80.88 2,521,375 +0.49(+0.61%)
Sep 25, 2023 80.59 80.43 80.16 80.39 1,917,204 -0.24(-0.30%)
Sep 22, 2023 81.55 81.60 79.99 80.63 3,197,557 +0.22(+0.27%)
Sep 21, 2023 81.25 81.51 80.39 80.41 3,099,749 +0.27(+0.34%)
Sep 20, 2023 80.56 81.59 80.13 80.14 4,118,697 -1.36(-1.67%)
Sep 19, 2023 82.18 82.28 81.12 81.50 6,658,406 +0.05(+0.06%)
Sep 18, 2023 81.79 81.94 80.80 81.45 5,935,191 +0.16(+0.20%)
Sep 15, 2023 80.29 81.34 80.09 81.29 2,874,487 +0.17(+0.21%)
Sep 14, 2023 80.66 81.14 80.53 81.12 3,096,831 +1.44(+1.81%)
Sep 13, 2023 79.86 80.04 79.23 79.68 2,782,946 -0.02(-0.03%)
Sep 12, 2023 79.36 80.01 79.31 79.70 3,308,033 +1.33(+1.70%)
Sep 11, 2023 78.93 79.12 78.14 78.37 2,083,270 +0.07(+0.09%)
Sep 08, 2023 78.14 78.73 77.88 78.30 2,039,463 +0.35(+0.45%)
Sep 07, 2023 78.15 78.50 77.44 77.95 2,671,258 -0.57(-0.73%)
Sep 06, 2023 77.60 78.77 77.42 78.52 3,158,423 +0.76(+0.98%)
Sep 05, 2023 78.07 78.74 77.39 77.76 4,781,042 +0.84(+1.09%)
Sep 01, 2023 76.00 76.94 75.94 76.92 4,205,783 +1.86(+2.48%)
Aug 31, 2023 74.48 75.18 73.95 75.06 2,900,800 +1.40(+1.90%)
Aug 30, 2023 73.73 74.01 73.06 73.66 2,227,834 +0.34(+0.46%)
Aug 29, 2023 72.66 73.35 71.79 73.32 2,889,371 +0.91(+1.26%)
Aug 28, 2023 72.40 73.13 72.11 72.41 1,617,975 -0.04(-0.06%)
Aug 25, 2023 72.62 72.66 70.82 72.45 3,105,964 +1.04(+1.46%)
Aug 24, 2023 70.88 71.73 70.45 71.41 2,368,528 +0.05(+0.07%)
Aug 23, 2023 70.80 72.00 70.43 71.36 3,836,696 -0.92(-1.27%)
Aug 22, 2023 72.76 72.87 72.06 72.28 1,875,605 -0.30(-0.41%)
Aug 21, 2023 73.42 73.51 72.42 72.58 2,119,659 -0.21(-0.29%)
Aug 18, 2023 72.18 73.06 71.91 72.79 2,734,937 +0.81(+1.13%)
Aug 17, 2023 72.57 72.82 71.92 71.98 2,644,576 +0.61(+0.85%)
Aug 16, 2023 72.90 73.14 71.29 71.37 3,786,515 -1.25(-1.72%)
Aug 15, 2023 73.25 73.26 72.18 72.62 3,906,651 -1.19(-1.61%)
Aug 14, 2023 73.69 74.22 73.35 73.81 3,542,524 -0.44(-0.59%)
Aug 11, 2023 74.14 74.81 73.95 74.25 3,137,824 +0.05(+0.07%)
Aug 10, 2023 74.66 75.09 73.96 74.20 3,443,410 -0.90(-1.20%)
Aug 09, 2023 74.78 75.36 74.21 75.10 4,776,356 +1.04(+1.40%)
Aug 08, 2023 72.47 74.27 72.04 74.06 4,234,596 +0.24(+0.33%)
Aug 07, 2023 73.76 73.87 73.03 73.82 1,856,507 +0.03(+0.04%)
Aug 04, 2023 73.22 74.29 72.94 73.79 2,016,991 +0.65(+0.89%)
Aug 03, 2023 71.70 73.25 71.70 73.14 3,055,765 +1.66(+2.32%)
Aug 02, 2023 72.67 72.74 70.88 71.48 3,172,286 -1.48(-2.03%)
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.