Skip to main content

United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 78.27 78.94 78.02 78.73 4,745,456 +1.22(+1.57%)
Mar 27, 2024 76.92 77.54 76.82 77.51 2,411,714 +0.22(+0.28%)
Mar 26, 2024 77.94 77.98 77.21 77.29 2,775,593 -0.47(-0.60%)
Mar 25, 2024 76.99 78.21 76.99 77.76 2,185,429 +1.08(+1.41%)
Mar 22, 2024 77.07 77.12 76.31 76.68 2,397,010 -0.14(-0.18%)
Mar 21, 2024 76.83 77.00 76.14 76.82 2,741,130 -0.43(-0.56%)
Mar 20, 2024 77.20 77.52 76.62 77.25 4,251,241 -1.18(-1.50%)
Mar 19, 2024 78.09 78.78 77.94 78.43 2,716,198 +0.45(+0.58%)
Mar 18, 2024 77.02 78.17 76.61 77.98 3,403,211 +1.65(+2.16%)
Mar 15, 2024 75.97 76.64 75.87 76.33 3,141,785 +0.03(+0.04%)
Mar 14, 2024 75.90 76.76 75.74 76.30 4,237,575 +1.21(+1.61%)
Mar 13, 2024 74.75 75.25 74.37 75.09 4,434,694 +1.74(+2.37%)
Mar 12, 2024 73.42 74.16 73.01 73.35 4,129,922 -0.27(-0.37%)
Mar 11, 2024 72.97 73.90 72.37 73.62 3,071,587 +0.26(+0.35%)
Mar 08, 2024 74.02 74.08 72.99 73.36 4,038,737 -0.87(-1.17%)
Mar 07, 2024 73.56 74.77 73.40 74.23 3,755,613 -0.11(-0.15%)
Mar 06, 2024 74.67 75.73 74.16 74.34 4,986,733 +0.89(+1.21%)
Mar 05, 2024 73.62 74.67 73.11 73.45 4,259,943 -0.56(-0.76%)
Mar 04, 2024 75.43 75.50 73.83 74.01 3,329,972 -0.95(-1.27%)
Mar 01, 2024 74.74 75.94 74.53 74.96 5,359,732 +1.60(+2.18%)
Feb 29, 2024 74.07 74.45 73.20 73.36 3,859,725 -0.26(-0.35%)
Feb 28, 2024 74.46 74.74 73.27 73.62 3,978,524 -0.23(-0.31%)
Feb 27, 2024 73.21 74.16 73.14 73.85 5,300,922 +1.06(+1.46%)
Feb 26, 2024 71.55 73.24 71.48 72.79 3,575,905 +0.87(+1.21%)
Feb 23, 2024 72.19 72.66 71.66 71.92 3,403,251 -1.68(-2.28%)
Feb 22, 2024 72.99 74.05 72.91 73.60 2,735,301 +0.40(+0.55%)
Feb 21, 2024 72.17 73.22 72.16 73.20 3,775,017 +0.78(+1.08%)
Feb 20, 2024 73.44 73.45 72.06 72.42 3,445,880 -0.99(-1.35%)
Feb 16, 2024 72.95 73.63 72.44 73.41 4,209,186 +0.57(+0.78%)
Feb 15, 2024 71.77 73.20 71.77 72.84 4,230,128 +1.29(+1.80%)
Feb 14, 2024 73.07 73.53 71.37 71.55 4,623,851 -1.10(-1.51%)
Feb 13, 2024 72.54 73.22 71.96 72.65 3,630,665 +0.54(+0.75%)
Feb 12, 2024 71.53 72.13 71.53 72.11 3,835,350 +0.44(+0.61%)
Feb 09, 2024 71.94 72.28 71.10 71.67 2,761,714 +0.15(+0.21%)
Feb 08, 2024 70.27 71.60 70.22 71.52 6,135,843 +2.10(+3.03%)
Feb 07, 2024 68.94 69.43 68.70 69.42 5,230,108 +0.61(+0.89%)
Feb 06, 2024 68.65 69.10 68.12 68.81 4,408,321 +0.63(+0.92%)
Feb 05, 2024 67.83 68.59 66.85 68.18 3,281,922 +0.67(+0.99%)
Feb 02, 2024 68.03 68.34 67.19 67.51 5,659,655 -1.56(-2.26%)
Feb 01, 2024 71.59 71.99 68.96 69.07 13,343,781 -1.85(-2.61%)
Jan 31, 2024 72.32 72.37 70.66 70.92 5,070,302 -1.89(-2.60%)
Jan 30, 2024 72.00 73.10 71.72 72.81 3,542,262 +0.76(+1.05%)
Jan 29, 2024 72.43 72.45 71.48 72.05 3,443,544 -1.05(-1.44%)
Jan 26, 2024 71.98 73.19 71.13 73.10 4,822,089 +0.87(+1.20%)
Jan 25, 2024 71.48 72.45 71.02 72.23 4,974,806 +1.69(+2.40%)
Jan 24, 2024 69.97 70.88 69.66 70.54 4,845,159 +0.88(+1.26%)
Jan 23, 2024 69.34 70.33 69.12 69.66 3,162,026 -0.03(-0.04%)
Jan 22, 2024 68.88 70.50 68.72 69.69 4,988,701 +0.87(+1.26%)
Jan 19, 2024 69.41 69.72 68.21 68.82 4,668,868 -0.24(-0.35%)
Jan 18, 2024 68.36 69.31 67.79 69.06 4,672,566 +1.12(+1.65%)
Jan 17, 2024 66.48 67.96 66.28 67.94 4,456,325 +0.69(+1.03%)
Jan 16, 2024 68.09 68.25 67.11 67.25 4,901,609 -0.77(-1.13%)
Jan 12, 2024 69.38 69.81 67.57 68.02 7,198,818 +0.37(+0.55%)
Jan 11, 2024 68.35 68.92 67.11 67.65 7,631,558 +1.09(+1.64%)
Jan 10, 2024 68.27 68.68 66.34 66.56 6,292,607 -0.83(-1.23%)
Jan 09, 2024 67.30 67.95 66.71 67.39 4,388,826 +0.99(+1.49%)
Jan 08, 2024 66.07 66.49 65.54 66.40 6,261,969 -2.63(-3.81%)
Jan 05, 2024 68.83 69.31 68.36 69.03 4,996,551 +1.46(+2.16%)
Jan 04, 2024 68.19 68.39 66.40 67.57 4,991,286 -0.62(-0.91%)
Jan 03, 2024 66.92 68.36 66.72 68.19 7,121,644 +2.42(+3.68%)
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.