Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

72.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 3,316,195 +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%)
Aug 01, 2024 77.79 77.85 75.64 76.29 3,632,320 -1.45(-1.87%)
Jul 31, 2024 76.33 77.91 75.90 77.74 4,575,140 +3.28(+4.41%)
Jul 30, 2024 74.45 74.77 74.00 74.46 3,302,676 -0.73(-0.97%)
Jul 29, 2024 76.73 76.99 74.74 75.19 1,951,352 -0.92(-1.21%)
Jul 26, 2024 76.82 76.94 75.55 76.11 2,125,111 -1.35(-1.74%)
Jul 25, 2024 76.17 77.78 75.54 77.46 1,823,492 +0.65(+0.85%)
Jul 24, 2024 76.87 77.48 76.30 76.81 2,129,199 +0.19(+0.25%)
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%)
May 01, 2024 77.37 78.38 75.76 75.93 5,963,225 -2.45(-3.13%)
Apr 30, 2024 78.93 79.22 77.79 78.38 3,828,834 -1.12(-1.41%)
Apr 29, 2024 80.07 80.33 79.17 79.50 3,933,620 -0.89(-1.11%)
Apr 26, 2024 80.97 80.97 80.06 80.39 1,605,343 -0.05(-0.06%)
Apr 25, 2024 79.57 80.49 78.75 80.44 3,007,143 +0.80(+1.00%)
Apr 24, 2024 79.71 80.25 79.16 79.64 3,661,920 -0.34(-0.43%)
Apr 23, 2024 78.25 80.10 78.16 79.98 3,353,011 +1.20(+1.52%)
Apr 22, 2024 77.86 78.99 77.57 78.78 3,296,150 -0.07(-0.09%)
Apr 19, 2024 78.72 79.53 78.56 78.85 7,608,758 +0.07(+0.09%)
Apr 18, 2024 79.12 79.49 78.20 78.78 4,527,611 -0.13(-0.16%)
Apr 17, 2024 80.28 80.96 78.69 78.91 5,824,755 -2.42(-2.98%)
Apr 16, 2024 81.31 81.72 81.01 81.33 4,282,905 -0.32(-0.39%)
Apr 15, 2024 81.00 81.70 80.09 81.65 10,192,155 +0.12(+0.15%)
Apr 12, 2024 83.00 83.41 81.23 81.53 9,724,899 -0.02(-0.02%)
Apr 11, 2024 81.67 81.67 80.79 81.55 6,246,286 -0.54(-0.66%)
Apr 10, 2024 81.39 82.11 80.43 82.09 6,826,443 +0.94(+1.16%)
Apr 09, 2024 82.13 82.25 80.87 81.15 3,894,182 -1.05(-1.28%)
Apr 08, 2024 82.38 82.73 81.17 82.20 3,755,026 -0.20(-0.24%)
Apr 05, 2024 82.58 83.25 82.12 82.40 3,842,794 +0.13(+0.16%)
Apr 04, 2024 81.07 82.84 80.43 82.27 6,100,962 +1.02(+1.26%)
Apr 03, 2024 81.31 81.82 81.09 81.25 3,244,608 +0.46(+0.57%)
Apr 02, 2024 80.63 80.92 79.88 80.79 4,240,638 +1.12(+1.41%)
Apr 01, 2024 79.08 80.20 78.80 79.67 3,997,741 +0.94(+1.19%)
Mar 28, 2024 78.27 78.84 78.84 78.73 4,745,628 +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 71.95 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 68.36 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%)
Jan 02, 2024 67.56 67.56 65.48 65.77 7,896,262 -0.88(-1.32%)
Dec 29, 2023 67.68 67.75 66.63 66.65 3,305,508 -0.53(-0.79%)
Dec 28, 2023 68.35 68.94 66.97 67.18 5,748,701 -1.74(-2.52%)
Dec 27, 2023 70.02 70.17 68.90 68.92 3,778,196 -1.29(-1.84%)
Dec 26, 2023 70.52 71.10 70.11 70.21 4,993,317 +1.52(+2.21%)
Dec 22, 2023 69.63 69.96 68.49 68.69 4,301,880 -0.34(-0.49%)
Dec 21, 2023 68.13 69.08 68.13 69.03 3,281,895 +0.24(+0.35%)
Dec 20, 2023 70.15 70.30 68.66 68.79 5,213,539 -0.57(-0.82%)
Dec 19, 2023 68.30 69.43 68.25 69.36 4,031,126 +1.27(+1.87%)
Dec 18, 2023 68.89 69.58 67.55 68.09 5,545,758 +0.94(+1.40%)
Dec 15, 2023 67.19 67.32 65.88 67.15 3,642,197 -0.01(-0.01%)
Dec 14, 2023 66.95 67.80 66.90 67.16 5,059,352 +1.83(+2.80%)
Dec 13, 2023 64.42 65.35 64.34 65.33 3,566,078 +1.08(+1.68%)
Dec 12, 2023 64.93 65.06 63.84 64.25 7,095,147 -2.55(-3.82%)
Dec 11, 2023 66.50 67.03 65.98 66.80 2,587,639 +0.27(+0.41%)
Dec 08, 2023 66.11 66.90 65.92 66.53 4,055,470 +1.42(+2.18%)
Dec 07, 2023 65.65 65.74 64.35 65.11 4,554,875 +0.35(+0.54%)
Dec 06, 2023 65.98 66.35 64.61 64.76 9,492,453 -2.82(-4.17%)
Dec 05, 2023 68.74 69.24 67.47 67.58 4,825,522 -0.89(-1.30%)
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%)
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.