Skip to main content

United States Oil Fund (NY: USO )

73.08 +1.72 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 69.96 70.87 69.42 69.92 2,341,693 -0.35(-0.50%)
Sep 27, 2024 69.30 70.32 68.80 70.27 3,214,666 +1.26(+1.83%)
Sep 26, 2024 69.22 70.12 68.60 69.01 4,589,287 -2.47(-3.46%)
Sep 25, 2024 72.35 72.80 70.94 71.48 3,464,517 -1.81(-2.47%)
Sep 24, 2024 73.85 73.86 72.83 73.29 2,381,138 +1.04(+1.44%)
Sep 23, 2024 72.96 73.53 71.17 72.25 2,837,035 -0.67(-0.92%)
Sep 20, 2024 72.42 73.14 72.05 72.92 1,353,349 +0.17(+0.23%)
Sep 19, 2024 72.22 73.21 71.78 72.75 4,126,744 +2.09(+2.96%)
Sep 18, 2024 71.01 71.94 70.58 70.66 2,434,245 -1.06(-1.48%)
Sep 17, 2024 70.90 72.29 70.84 71.72 1,950,647 +0.84(+1.19%)
Sep 16, 2024 70.61 71.22 70.13 70.88 3,316,195 +1.04(+1.49%)
Sep 13, 2024 70.20 70.93 69.12 69.84 2,452,990 -0.05(-0.07%)
Sep 12, 2024 69.07 70.46 68.53 69.89 4,035,742 +2.04(+3.01%)
Sep 11, 2024 67.85 68.62 66.37 67.85 3,138,900 +0.89(+1.33%)
Sep 10, 2024 69.45 69.49 66.02 66.96 4,023,989 -2.31(-3.33%)
Sep 09, 2024 68.49 69.66 68.05 69.27 2,672,508 +0.34(+0.49%)
Sep 06, 2024 70.55 70.87 67.91 68.93 3,708,590 -0.96(-1.37%)
Sep 05, 2024 70.73 71.53 69.51 69.89 3,482,003 +0.28(+0.40%)
Sep 04, 2024 70.62 71.50 69.55 69.61 4,717,098 -1.48(-2.08%)
Sep 03, 2024 72.15 72.15 70.85 71.09 4,967,171 -3.25(-4.37%)
Aug 30, 2024 75.19 75.22 74.12 74.34 3,341,405 -2.43(-3.17%)
Aug 29, 2024 76.77 77.65 76.10 76.77 4,060,707 +1.29(+1.71%)
Aug 28, 2024 75.40 76.23 74.80 75.48 1,852,410 -1.01(-1.32%)
Aug 27, 2024 77.39 77.60 76.14 76.49 3,532,353 -1.34(-1.72%)
Aug 26, 2024 78.07 78.32 77.62 77.83 4,195,778 +2.28(+3.02%)
Aug 23, 2024 74.99 75.76 74.87 75.55 3,008,631 +1.97(+2.68%)
Aug 22, 2024 72.83 74.17 72.71 73.58 3,163,250 +0.98(+1.35%)
Aug 21, 2024 74.32 74.81 72.11 72.60 2,762,858 -1.23(-1.67%)
Aug 20, 2024 74.74 75.02 73.68 73.83 2,761,128 -0.55(-0.74%)
Aug 19, 2024 76.25 76.38 74.09 74.38 4,875,000 -1.94(-2.54%)
Aug 16, 2024 76.23 76.65 75.69 76.32 2,475,999 -1.09(-1.41%)
Aug 15, 2024 77.29 78.00 77.15 77.41 1,635,717 +0.82(+1.07%)
Aug 14, 2024 77.60 77.75 76.30 76.59 1,721,570 -1.05(-1.35%)
Aug 13, 2024 78.38 78.46 77.31 77.64 2,297,909 -0.99(-1.26%)
Aug 12, 2024 77.19 79.17 76.93 78.63 4,738,615 +2.41(+3.16%)
Aug 09, 2024 75.67 76.35 75.25 76.22 2,923,566 +0.86(+1.14%)
Aug 08, 2024 74.53 75.80 74.44 75.36 3,034,047 +0.67(+0.90%)
Aug 07, 2024 73.94 75.17 73.69 74.69 4,942,714 +2.24(+3.09%)
Aug 06, 2024 71.77 73.39 71.73 72.45 3,376,480 -0.77(-1.05%)
Aug 05, 2024 71.94 73.26 71.83 73.22 3,933,869 -0.17(-0.23%)
Aug 02, 2024 73.81 73.82 72.43 73.39 5,001,264 -2.90(-3.80%)
Aug 01, 2024 77.79 77.85 75.64 76.29 3,632,320 -1.45(-1.87%)
Jul 31, 2024 76.33 77.91 75.90 77.74 4,575,140 +3.28(+4.41%)
Jul 30, 2024 74.45 74.77 74.00 74.46 3,302,676 -0.73(-0.97%)
Jul 29, 2024 76.73 76.99 74.74 75.19 1,951,352 -0.92(-1.21%)
Jul 26, 2024 76.82 76.94 75.55 76.11 2,125,111 -1.35(-1.74%)
Jul 25, 2024 76.17 77.78 75.54 77.46 1,823,492 +0.65(+0.85%)
Jul 24, 2024 76.87 77.48 76.30 76.81 2,129,199 +0.19(+0.25%)
Jul 23, 2024 76.96 77.13 75.72 76.62 3,124,043 -1.00(-1.29%)
Jul 22, 2024 77.17 77.75 76.86 77.62 1,549,795 -0.38(-0.49%)
Jul 19, 2024 79.51 80.22 77.86 78.00 2,636,016 -1.90(-2.38%)
Jul 18, 2024 80.59 81.09 79.84 79.90 1,424,941 -0.72(-0.89%)
Jul 17, 2024 80.00 80.71 79.95 80.62 2,459,088 +1.56(+1.97%)
Jul 16, 2024 78.68 79.41 78.68 79.06 2,012,225 -1.06(-1.32%)
Jul 15, 2024 80.26 80.38 79.57 80.12 2,385,287 -0.13(-0.16%)
Jul 12, 2024 81.25 81.32 80.11 80.25 3,004,028 -0.69(-0.85%)
Jul 11, 2024 79.93 80.99 79.73 80.94 3,000,505 +0.46(+0.57%)
Jul 10, 2024 79.42 80.69 79.18 80.48 2,291,299 +0.71(+0.89%)
Jul 09, 2024 80.12 80.65 79.46 79.77 1,919,008 -0.65(-0.81%)
Jul 08, 2024 80.59 81.02 80.29 80.42 2,029,541 -0.89(-1.09%)
Jul 05, 2024 82.01 82.60 81.23 81.31 1,979,724 +0.04(+0.05%)
Jul 03, 2024 80.95 81.60 80.57 81.27 734,654 +0.16(+0.20%)
Jul 02, 2024 81.98 82.02 80.83 81.11 1,181,321 -0.43(-0.53%)
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.