Skip to main content

United States Oil Fund (NY: USO )

76.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 80.21 81.69 79.82 81.54 2,272,226 +1.95(+2.45%)
Jun 28, 2024 80.03 80.04 79.08 79.59 1,359,774 -0.33(-0.41%)
Jun 27, 2024 79.70 80.03 79.22 79.92 1,784,978 +1.17(+1.49%)
Jun 26, 2024 78.94 79.55 78.27 78.75 1,581,029 -0.15(-0.19%)
Jun 25, 2024 79.47 79.83 78.75 78.90 1,271,829 -0.80(-1.00%)
Jun 24, 2024 78.52 79.80 78.49 79.70 1,401,391 +1.05(+1.34%)
Jun 21, 2024 79.44 79.78 78.40 78.65 1,538,762 -0.76(-0.96%)
Jun 20, 2024 79.28 79.53 78.85 79.41 1,443,979 +0.74(+0.94%)
Jun 18, 2024 77.88 78.83 77.76 78.67 1,757,267 +0.88(+1.13%)
Jun 17, 2024 76.66 77.98 76.55 77.79 2,588,813 +1.71(+2.25%)
Jun 14, 2024 76.62 76.78 75.84 76.08 2,347,094 +0.34(+0.45%)
Jun 13, 2024 76.31 76.52 75.69 75.74 1,683,221 -0.24(-0.32%)
Jun 12, 2024 76.83 76.92 75.57 75.98 2,464,129 +0.47(+0.62%)
Jun 11, 2024 75.34 75.99 74.91 75.51 1,889,705 +0.05(+0.07%)
Jun 10, 2024 73.78 75.55 73.56 75.46 4,022,476 +2.44(+3.34%)
Jun 07, 2024 73.56 73.92 72.96 73.02 2,049,466 -0.24(-0.33%)
Jun 06, 2024 72.12 73.47 71.96 73.26 1,929,455 +1.37(+1.91%)
Jun 05, 2024 71.40 71.98 70.76 71.89 2,056,067 +0.80(+1.13%)
Jun 04, 2024 70.96 71.45 70.44 71.09 2,419,205 -0.74(-1.03%)
Jun 03, 2024 73.93 73.93 71.76 71.83 5,762,675 -2.99(-4.00%)
May 31, 2024 75.63 75.84 74.33 74.82 2,038,251 -0.71(-0.94%)
May 30, 2024 76.05 76.72 75.25 75.53 2,337,777 -1.04(-1.36%)
May 29, 2024 77.66 77.67 76.56 76.57 1,618,653 -1.09(-1.40%)
May 28, 2024 76.76 77.78 76.57 77.66 2,298,377 +2.31(+3.07%)
May 24, 2024 74.88 75.60 74.73 75.35 1,164,430 +0.90(+1.21%)
May 23, 2024 75.96 76.18 74.04 74.45 1,915,343 -0.42(-0.56%)
May 22, 2024 75.21 75.90 74.82 74.87 2,336,390 -1.29(-1.69%)
May 21, 2024 75.99 76.53 75.53 76.16 2,008,058 -0.57(-0.74%)
May 20, 2024 76.55 77.55 76.18 76.73 2,040,249 -0.24(-0.31%)
May 17, 2024 76.35 77.11 76.16 76.97 2,019,080 +0.72(+0.94%)
May 16, 2024 76.64 76.73 75.93 76.25 3,194,654 +0.37(+0.49%)
May 15, 2024 74.45 75.88 73.88 75.88 3,658,643 +0.67(+0.89%)
May 14, 2024 75.30 75.87 74.84 75.21 2,186,032 -0.92(-1.21%)
May 13, 2024 75.72 76.43 75.60 76.13 3,052,191 +0.83(+1.10%)
May 10, 2024 76.68 76.83 75.24 75.30 2,746,581 -1.22(-1.59%)
May 09, 2024 76.07 76.56 75.88 76.52 2,239,536 +0.41(+0.54%)
May 08, 2024 74.72 76.18 74.55 76.11 2,422,539 +0.61(+0.81%)
May 07, 2024 75.25 76.16 74.64 75.50 4,326,181 -0.16(-0.21%)
May 06, 2024 75.54 75.98 74.96 75.66 6,193,768 +0.53(+0.71%)
May 03, 2024 75.74 75.92 75.02 75.13 2,875,057 -0.80(-1.05%)
May 02, 2024 76.10 76.39 75.37 75.93 4,708,877 +0.00(+0.00%)
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.