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 (%)
May 29, 2020 24.64 26.43 24.60 25.88 12,747,800 +0.85(+3.40%)
May 28, 2020 24.84 25.58 24.55 25.03 8,090,155 +0.03(+0.12%)
May 27, 2020 25.18 25.34 24.26 25.00 13,808,542 -0.66(-2.57%)
May 26, 2020 25.93 25.99 25.33 25.66 12,881,084 +0.09(+0.35%)
May 22, 2020 26.09 26.15 25.06 25.57 10,614,700 -1.03(-3.87%)
May 21, 2020 26.50 27.49 25.88 26.60 21,221,294 +1.26(+4.97%)
May 20, 2020 24.95 25.53 24.88 25.34 11,740,096 +0.90(+3.68%)
May 19, 2020 24.47 24.71 24.04 24.44 9,367,891 -0.26(-1.05%)
May 18, 2020 24.04 24.80 23.80 24.70 19,686,360 +2.31(+10.32%)
May 15, 2020 21.95 22.61 21.68 22.39 11,524,900 +0.94(+4.38%)
May 14, 2020 20.73 21.82 20.59 21.45 11,536,180 +0.85(+4.13%)
May 13, 2020 21.05 21.31 20.30 20.60 10,081,844 -0.37(-1.76%)
May 12, 2020 21.40 21.57 20.89 20.97 10,121,753 -0.20(-0.94%)
May 11, 2020 21.53 21.60 20.76 21.17 10,453,537 -0.30(-1.40%)
May 08, 2020 21.08 21.67 20.66 21.47 10,523,500 +1.00(+4.89%)
May 07, 2020 21.88 21.91 20.27 20.47 12,735,866 -0.38(-1.82%)
May 06, 2020 21.29 21.51 20.30 20.85 17,261,896 -0.66(-3.07%)
May 05, 2020 20.76 21.79 20.74 21.51 20,925,124 +1.84(+9.35%)
May 04, 2020 18.58 19.68 18.36 19.67 14,021,184 +0.81(+4.29%)
May 01, 2020 19.12 19.18 18.42 18.86 13,831,000 -0.26(-1.36%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,632 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,652 +0.96(+5.63%)
Apr 28, 2020 17.28 18.00 16.88 17.04 19,444,468 -0.48(-2.74%)
Apr 27, 2020 18.40 18.40 17.04 17.52 33,836,812 -3.04(-14.79%)
Apr 24, 2020 21.52 21.84 20.08 20.56 22,803,888 -0.56(-2.65%)
Apr 23, 2020 21.44 22.96 20.80 21.12 39,731,736 +1.04(+5.18%)
Apr 22, 2020 23.20 23.52 20.00 20.08 54,746,444 -2.40(-10.68%)
Apr 21, 2020 25.52 27.20 18.48 22.48 125,050,624 -7.52(-25.07%)
Apr 20, 2020 30.08 32.40 29.60 30.00 109,251,048 -3.68(-10.93%)
Apr 17, 2020 33.20 34.08 32.80 33.68 31,270,562 -1.20(-3.44%)
Apr 16, 2020 35.20 35.28 33.20 34.88 30,059,740 -0.56(-1.58%)
Apr 15, 2020 35.44 35.76 34.40 35.44 27,359,138 -1.84(-4.94%)
Apr 14, 2020 38.08 38.40 36.24 37.28 23,948,906 -2.16(-5.48%)
Apr 13, 2020 39.76 40.56 38.80 39.44 15,655,286 -0.40(-1.00%)
Apr 09, 2020 43.20 46.24 38.40 39.84 37,976,136 -3.12(-7.26%)
Apr 08, 2020 40.64 43.20 39.52 42.96 21,063,150 +2.24(+5.50%)
Apr 07, 2020 43.68 44.24 39.12 40.72 23,398,624 -3.12(-7.12%)
Apr 06, 2020 44.96 45.68 42.96 43.84 20,320,442 -3.36(-7.12%)
Apr 03, 2020 45.60 48.16 43.52 47.20 28,238,824 +6.32(+15.46%)
Apr 02, 2020 36.64 45.36 36.00 40.88 40,195,580 +5.84(+16.67%)
Apr 01, 2020 33.92 35.04 33.04 35.04 14,855,748 +1.36(+4.04%)
Mar 31, 2020 34.96 34.96 33.28 33.68 15,607,442 -0.16(-0.47%)
Mar 30, 2020 33.68 34.24 32.24 33.84 20,513,362 -1.92(-5.37%)
Mar 27, 2020 36.08 36.24 34.64 35.76 15,312,038 -2.88(-7.45%)
Mar 26, 2020 39.20 39.68 37.12 38.64 15,677,358 -2.00(-4.92%)
Mar 25, 2020 39.12 41.28 38.00 40.64 12,324,800 +0.80(+2.01%)
Mar 24, 2020 39.60 40.56 38.32 39.84 10,622,638 +0.80(+2.05%)
Mar 23, 2020 38.16 39.20 36.24 39.04 9,028,815 -0.48(-1.21%)
Mar 20, 2020 42.24 42.96 37.44 39.52 18,333,650 -3.44(-8.01%)
Mar 19, 2020 38.32 45.36 36.80 42.96 16,238,953 +5.28(+14.01%)
Mar 18, 2020 40.48 41.44 34.32 37.68 23,728,976 -8.00(-17.51%)
Mar 17, 2020 48.32 49.20 45.04 45.68 8,593,328 -2.72(-5.62%)
Mar 16, 2020 48.72 51.04 46.56 48.40 9,512,748 -7.28(-13.07%)
Mar 13, 2020 55.12 57.04 52.32 55.68 9,832,212 +3.36(+6.42%)
Mar 12, 2020 51.52 54.40 51.44 52.32 11,617,536 -3.20(-5.76%)
Mar 11, 2020 56.16 56.72 54.72 55.52 8,141,386 -2.40(-4.14%)
Mar 10, 2020 56.72 58.64 54.88 57.92 10,683,700 +5.76(+11.04%)
Mar 09, 2020 54.56 58.40 52.00 52.16 19,245,768 -17.68(-25.32%)
Mar 06, 2020 74.08 74.16 68.80 69.84 9,782,050 -7.04(-9.16%)
Mar 05, 2020 78.48 78.80 76.40 76.88 4,137,710 -2.00(-2.54%)
Mar 04, 2020 80.80 81.04 78.08 78.88 5,791,560 -0.24(-0.30%)
Mar 03, 2020 80.00 81.44 77.76 79.12 6,402,385 -0.24(-0.30%)
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.