Skip to main content

United States Oil Fund (NY: USO )

62.34 +0.73 (+1.18%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 61.39 62.67 60.92 61.61 3,512,226 +0.38(+0.62%)
Mar 21, 2023 60.54 61.32 60.11 61.23 3,974,286 +1.44(+2.41%)
Mar 20, 2023 58.73 59.87 58.05 59.79 5,383,151 +1.13(+1.93%)
Mar 17, 2023 59.94 60.02 57.83 58.66 9,071,710 -1.39(-2.31%)
Mar 16, 2023 58.72 61.09 58.04 60.05 8,443,380 +0.03(+0.05%)
Mar 15, 2023 60.26 60.97 57.94 60.02 13,744,018 -2.91(-4.62%)
Mar 14, 2023 64.02 65.32 62.34 62.93 6,355,103 -2.32(-3.56%)
Mar 13, 2023 64.51 66.82 64.07 65.25 5,202,287 -1.89(-2.82%)
Mar 10, 2023 66.37 67.56 66.20 67.14 2,989,456 +0.90(+1.36%)
Mar 09, 2023 67.90 68.39 66.17 66.24 2,421,321 -0.86(-1.28%)
Mar 08, 2023 67.13 67.85 66.78 67.10 3,003,620 -0.75(-1.11%)
Mar 07, 2023 70.14 70.22 67.56 67.85 5,066,261 -2.64(-3.75%)
Mar 06, 2023 69.29 70.52 69.05 70.49 4,155,334 +0.63(+0.90%)
Mar 03, 2023 67.19 69.91 67.14 69.86 5,179,285 +1.56(+2.28%)
Mar 02, 2023 68.44 68.76 67.89 68.30 1,623,939 +0.23(+0.34%)
Mar 01, 2023 67.14 68.12 66.73 68.07 2,576,886 +0.86(+1.28%)
Feb 28, 2023 67.80 67.93 67.16 67.21 1,884,140 +0.96(+1.45%)
Feb 27, 2023 66.63 66.76 65.73 66.25 3,022,536 -0.85(-1.27%)
Feb 24, 2023 65.56 67.15 65.11 67.10 2,593,435 +0.72(+1.08%)
Feb 23, 2023 66.22 66.65 65.70 66.38 2,131,659 +1.46(+2.25%)
Feb 22, 2023 66.40 66.67 64.89 64.92 3,471,749 -1.77(-2.65%)
Feb 21, 2023 67.50 67.82 66.54 66.69 2,431,348 -0.33(-0.49%)
Feb 17, 2023 66.36 67.26 66.01 67.02 3,851,723 -1.43(-2.09%)
Feb 16, 2023 68.82 69.39 68.42 68.45 2,362,533 -0.57(-0.83%)
Feb 15, 2023 68.79 69.39 67.80 69.02 1,907,601 -0.38(-0.55%)
Feb 14, 2023 68.22 69.63 68.01 69.40 1,594,714 -0.10(-0.14%)
Feb 13, 2023 69.38 70.43 69.07 69.50 3,454,026 -0.37(-0.53%)
Feb 10, 2023 69.02 69.90 68.95 69.87 2,817,209 +1.95(+2.87%)
Feb 09, 2023 67.88 68.50 67.12 67.92 2,430,232 -0.76(-1.11%)
Feb 08, 2023 68.40 68.79 67.61 68.68 2,051,625 +0.92(+1.36%)
Feb 07, 2023 65.83 67.84 65.82 67.76 3,596,063 +2.26(+3.45%)
Feb 06, 2023 65.07 65.53 63.67 65.50 2,687,964 +1.10(+1.71%)
Feb 03, 2023 66.73 68.39 64.35 64.40 4,876,037 -2.17(-3.26%)
Feb 02, 2023 66.99 67.49 65.90 66.57 2,556,727 -0.79(-1.17%)
Feb 01, 2023 69.21 69.41 66.76 67.36 3,531,611 -1.96(-2.83%)
Jan 31, 2023 67.86 69.37 67.67 69.32 1,379,403 +1.22(+1.79%)
Jan 30, 2023 68.68 69.87 68.03 68.10 2,338,927 -1.40(-2.01%)
Jan 27, 2023 71.74 71.78 69.20 69.50 3,185,149 -1.43(-2.02%)
Jan 26, 2023 71.65 71.76 70.27 70.93 1,476,333 +0.42(+0.60%)
Jan 25, 2023 70.41 71.09 69.64 70.51 1,612,928 +0.29(+0.41%)
Jan 24, 2023 71.59 71.66 69.88 70.22 1,642,924 -1.28(-1.79%)
Jan 23, 2023 71.82 72.25 71.29 71.50 1,665,732 -0.05(-0.07%)
Jan 20, 2023 70.86 71.56 69.97 71.55 2,438,387 +0.96(+1.36%)
Jan 19, 2023 70.19 71.14 69.69 70.59 2,809,613 +1.08(+1.55%)
Jan 18, 2023 71.59 72.03 69.35 69.51 3,166,528 -1.35(-1.91%)
Jan 17, 2023 70.86 71.14 69.46 70.86 3,787,864 +0.81(+1.16%)
Jan 13, 2023 69.30 70.09 68.92 70.05 2,503,342 +1.44(+2.10%)
Jan 12, 2023 69.12 69.32 68.42 68.61 2,610,256 +0.56(+0.82%)
Jan 11, 2023 67.24 68.22 66.46 68.05 3,543,792 +2.15(+3.26%)
Jan 10, 2023 66.27 66.68 65.22 65.90 1,994,834 +0.02(+0.03%)
Jan 09, 2023 66.49 67.33 65.45 65.88 2,932,363 +1.05(+1.62%)
Jan 06, 2023 65.82 66.18 64.46 64.83 2,993,979 +0.05(+0.08%)
Jan 05, 2023 64.32 65.75 63.93 64.78 3,547,944 +0.48(+0.75%)
Jan 04, 2023 65.58 65.58 63.98 64.30 4,209,094 -3.34(-4.94%)
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.