United States Oil Fund (NY: USO )

78.85 +1.34 (+1.73%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 120.64 119.36 120.48 2,701,251 +1.60(+1.35%)
Jun 28, 2018 117.84 119.92 117.52 118.88 3,882,687 +1.68(+1.43%)
Jun 27, 2018 115.92 118.40 115.84 117.20 4,305,112 +3.04(+2.66%)
Jun 26, 2018 111.28 114.45 110.32 114.16 4,206,538 +4.00(+3.63%)
Jun 25, 2018 112.08 112.40 109.84 110.16 3,099,639 -2.00(-1.78%)
Jun 22, 2018 109.68 112.24 108.73 112.16 4,123,494 +5.68(+5.33%)
Jun 21, 2018 105.12 107.28 104.96 106.48 2,244,967 +0.24(+0.23%)
Jun 20, 2018 106.56 107.48 105.20 106.24 2,538,988 +1.12(+1.07%)
Jun 19, 2018 104.80 105.68 104.08 105.12 1,999,770 -1.20(-1.13%)
Jun 18, 2018 105.36 106.64 104.96 106.32 2,223,116 +1.92(+1.84%)
Jun 15, 2018 108.16 104.32 104.40 3,436,806 -3.76(-3.48%)
Jun 14, 2018 108.40 108.50 107.20 108.16 1,667,247 +0.40(+0.37%)
Jun 13, 2018 106.80 108.12 106.60 107.76 2,182,113 +0.56(+0.52%)
Jun 12, 2018 106.72 107.88 106.64 107.20 2,433,865 +0.32(+0.30%)
Jun 11, 2018 105.36 107.32 105.16 106.88 1,835,971 +0.72(+0.68%)
Jun 08, 2018 106.48 107.15 105.44 106.16 1,979,261 -0.64(-0.60%)
Jun 07, 2018 105.68 106.88 105.57 106.80 1,776,077 +1.52(+1.44%)
Jun 06, 2018 106.00 104.00 105.28 2,116,163 -0.48(-0.45%)
Jun 05, 2018 104.24 106.08 104.00 105.76 2,788,646 +0.80(+0.76%)
Jun 04, 2018 106.40 106.67 104.48 104.96 2,484,442 -1.04(-0.98%)
Jun 01, 2018 107.28 108.12 106.00 106.00 2,868,511 -2.40(-2.21%)
May 31, 2018 108.64 110.28 107.68 108.40 3,030,751 -2.24(-2.02%)
May 30, 2018 108.64 110.80 108.64 110.64 3,014,964 +2.56(+2.37%)
May 29, 2018 108.56 108.80 106.64 108.08 3,288,868 -1.36(-1.24%)
May 25, 2018 109.44 109.44 109.44 0 -4.88(-4.27%)
May 24, 2018 114.32 115.20 114.16 114.32 1,931,239 -1.76(-1.52%)
May 23, 2018 116.24 116.64 115.12 116.08 2,011,440 -0.40(-0.34%)
May 22, 2018 117.20 117.92 116.40 116.48 2,459,500 -0.88(-0.75%)
May 21, 2018 115.84 117.36 115.72 117.36 1,681,860 +1.92(+1.66%)
May 18, 2018 115.52 116.00 114.96 115.44 1,557,264 -0.48(-0.41%)
May 17, 2018 116.32 117.04 115.16 115.92 2,149,867 +0.24(+0.21%)
May 16, 2018 114.72 115.84 114.40 115.68 1,683,020 +0.48(+0.42%)
May 15, 2018 114.96 115.52 114.00 115.20 2,236,829 +0.16(+0.14%)
May 14, 2018 114.40 115.20 114.28 115.04 2,033,215 +1.04(+0.91%)
May 11, 2018 114.96 115.40 113.92 114.00 1,758,749 -1.28(-1.11%)
May 10, 2018 115.04 115.52 114.00 115.28 1,953,301 +0.32(+0.28%)
May 09, 2018 114.16 115.28 114.08 114.96 2,433,279 +2.48(+2.20%)
May 08, 2018 113.44 113.75 109.24 112.48 6,607,221 -0.32(-0.28%)
May 07, 2018 113.52 114.40 112.24 112.80 3,601,000 +0.08(+0.07%)
May 04, 2018 110.64 113.04 110.62 112.72 2,346,756 +2.16(+1.95%)
May 03, 2018 109.04 110.77 108.62 110.56 1,519,311 +1.20(+1.10%)
May 02, 2018 108.48 110.04 108.08 109.36 1,727,873 +0.48(+0.44%)
May 01, 2018 109.52 109.60 108.00 108.88 2,010,841 -1.52(-1.38%)
Apr 30, 2018 108.96 112.00 108.80 110.40 3,617,131 +0.56(+0.51%)
Apr 27, 2018 109.44 110.40 109.38 109.84 1,601,477 -0.32(-0.29%)
Apr 26, 2018 110.64 110.72 109.36 110.16 2,151,707 +0.40(+0.36%)
Apr 25, 2018 109.52 110.08 108.36 109.76 1,707,312 +0.32(+0.29%)
Apr 24, 2018 110.80 112.00 109.04 109.44 2,510,055 -1.92(-1.72%)
Apr 23, 2018 108.88 111.52 108.40 111.36 2,073,443 +1.36(+1.24%)
Apr 20, 2018 109.28 110.72 108.96 110.00 1,478,879 -0.16(-0.15%)
Apr 19, 2018 111.60 112.00 109.79 110.16 2,178,551 -0.88(-0.79%)
Apr 18, 2018 109.60 111.20 109.12 111.04 3,322,389 +3.76(+3.50%)
Apr 17, 2018 106.16 107.52 105.92 107.28 1,644,352 +0.24(+0.22%)
Apr 16, 2018 107.92 107.99 106.72 107.04 1,753,077 -1.36(-1.25%)
Apr 13, 2018 108.40 109.12 108.00 108.40 1,770,344 +0.24(+0.22%)
Apr 12, 2018 107.20 108.32 106.40 108.16 1,853,780 +0.56(+0.52%)
Apr 11, 2018 106.40 108.73 106.00 107.60 3,085,418 +1.60(+1.51%)
Apr 10, 2018 104.16 106.16 104.16 106.00 2,972,486 +3.84(+3.76%)
Apr 09, 2018 101.52 102.64 101.36 102.16 1,601,758 +2.08(+2.08%)
Apr 06, 2018 102.40 102.76 99.76 100.08 3,147,510 -2.56(-2.49%)
Apr 05, 2018 102.56 103.48 101.92 102.64 2,151,994 +0.08(+0.08%)
Apr 04, 2018 100.40 102.64 100.20 102.56 2,537,974 +0.08(+0.08%)
Apr 03, 2018 102.24 102.88 101.76 102.48 1,146,498 +0.56(+0.55%)
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.