Skip to main content

United States Oil Fund (NY: USO )

68.47 -0.77 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 68.66 69.77 67.87 68.47 5,095,289 -0.77(-1.11%)
Dec 01, 2023 70.93 71.59 69.04 69.24 4,354,528 -0.90(-1.28%)
Nov 30, 2023 73.50 74.21 70.03 70.14 9,698,298 -2.38(-3.28%)
Nov 29, 2023 72.12 72.87 70.60 72.52 4,567,680 +1.26(+1.77%)
Nov 28, 2023 70.64 71.83 70.24 71.26 2,500,284 +1.30(+1.86%)
Nov 27, 2023 70.30 71.09 69.54 69.96 4,623,232 -0.86(-1.21%)
Nov 24, 2023 70.95 71.86 70.75 70.82 1,453,875 -0.79(-1.10%)
Nov 22, 2023 69.28 71.90 68.81 71.61 5,286,981 -0.92(-1.27%)
Nov 21, 2023 72.06 72.59 71.75 72.53 2,535,524 +0.23(+0.32%)
Nov 20, 2023 72.18 73.07 71.94 72.30 3,985,429 +1.55(+2.19%)
Nov 17, 2023 69.14 70.95 69.14 70.75 5,923,725 +2.70(+3.97%)
Nov 16, 2023 69.61 69.71 67.45 68.05 6,729,674 -3.29(-4.61%)
Nov 15, 2023 71.81 72.38 71.17 71.34 4,994,607 -1.35(-1.86%)
Nov 14, 2023 73.23 74.04 72.36 72.69 2,677,837 -0.23(-0.32%)
Nov 13, 2023 71.81 72.96 71.77 72.92 3,069,429 +1.13(+1.57%)
Nov 10, 2023 71.31 72.22 71.12 71.79 3,754,522 +1.54(+2.19%)
Nov 09, 2023 70.75 71.66 70.14 70.25 4,319,172 +0.06(+0.09%)
Nov 08, 2023 71.27 71.67 69.65 70.19 7,272,673 -1.61(-2.24%)
Nov 07, 2023 72.99 73.15 71.61 71.80 7,379,663 -3.11(-4.15%)
Nov 06, 2023 75.89 76.09 74.77 74.91 2,763,074 +0.06(+0.08%)
Nov 03, 2023 75.29 76.41 74.14 74.85 5,054,497 -1.33(-1.75%)
Nov 02, 2023 74.91 76.53 74.79 76.18 4,189,791 +1.43(+1.91%)
Nov 01, 2023 76.66 76.72 74.24 74.75 4,140,394 -0.27(-0.36%)
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 5,619,960 -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%)
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.