United States Oil Fund (NY: USO )

73.08 +1.72 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 70.67 71.63 70.36 71.36 3,933,670 +1.70(+2.44%)
Oct 29, 2024 70.12 70.31 69.14 69.66 4,014,349 -0.77(-1.09%)
Oct 28, 2024 69.77 70.64 69.67 70.43 7,422,189 -3.80(-5.12%)
Oct 25, 2024 73.80 74.49 73.36 74.23 3,676,128 +1.17(+1.60%)
Oct 24, 2024 73.75 74.08 72.27 73.06 2,215,881 -0.49(-0.67%)
Oct 23, 2024 73.49 74.03 72.91 73.55 2,411,447 -0.43(-0.58%)
Oct 22, 2024 73.19 74.65 73.00 73.98 3,780,553 +1.72(+2.38%)
Oct 21, 2024 72.40 72.87 71.71 72.26 2,939,699 +0.88(+1.23%)
Oct 18, 2024 71.74 71.92 70.57 71.38 4,342,292 -1.24(-1.71%)
Oct 17, 2024 72.05 72.84 71.31 72.62 2,537,298 +0.22(+0.30%)
Oct 16, 2024 72.38 72.67 71.53 72.40 2,193,606 -0.36(-0.49%)
Oct 15, 2024 72.27 72.95 71.67 72.76 4,106,829 -3.17(-4.17%)
Oct 14, 2024 76.06 76.65 75.48 75.93 3,897,512 -1.56(-2.01%)
Oct 11, 2024 77.01 77.88 76.69 77.49 3,642,401 -0.28(-0.36%)
Oct 10, 2024 76.15 78.04 75.76 77.77 4,531,403 +2.52(+3.35%)
Oct 09, 2024 74.11 75.36 73.41 75.25 6,806,887 -0.54(-0.71%)
Oct 08, 2024 76.83 76.94 74.57 75.79 8,042,857 -3.41(-4.31%)
Oct 07, 2024 77.42 79.31 77.29 79.20 4,343,544 +2.85(+3.73%)
Oct 04, 2024 76.21 77.40 75.76 76.35 5,852,625 +0.62(+0.82%)
Oct 03, 2024 73.74 75.90 73.45 75.73 7,083,770 +2.97(+4.08%)
Oct 02, 2024 73.95 74.21 71.62 72.76 4,091,214 +0.65(+0.90%)
Oct 01, 2024 69.34 73.73 69.29 72.11 13,922,939 +2.19(+3.13%)
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 3,316,616 +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%)
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.