United States Oil Fund (NY: USO )

66.96 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 78.16 79.04 75.04 77.20 5,901,218 -0.40(-0.52%)
Jan 28, 2016 78.40 78.88 75.28 77.60 8,257,704 +4.16(+5.66%)
Jan 27, 2016 71.36 75.40 70.32 73.44 8,922,365 +1.68(+2.34%)
Jan 26, 2016 70.48 74.48 69.92 71.76 6,409,962 +3.44(+5.04%)
Jan 25, 2016 71.52 72.96 68.32 68.32 6,888,470 -5.84(-7.87%)
Jan 22, 2016 72.72 74.32 71.76 74.16 7,819,525 +5.68(+8.29%)
Jan 21, 2016 64.80 69.52 64.48 68.48 10,872,909 +2.56(+3.88%)
Jan 20, 2016 66.72 66.96 63.36 65.92 10,380,212 -2.00(-2.94%)
Jan 19, 2016 70.00 70.16 67.60 67.92 7,501,394 -2.40(-3.41%)
Jan 15, 2016 70.32 70.32 70.32 70.32 11,602,612 -3.52(-4.77%)
Jan 14, 2016 73.12 74.72 72.32 73.84 5,950,205 +1.12(+1.54%)
Jan 13, 2016 74.40 75.12 71.44 72.72 12,458,241 -0.64(-0.87%)
Jan 12, 2016 75.44 75.84 71.20 73.36 12,737,424 -0.64(-0.86%)
Jan 11, 2016 77.76 78.08 73.60 74.00 10,277,991 -4.40(-5.61%)
Jan 08, 2016 79.60 80.12 77.68 78.40 5,586,047 -0.80(-1.01%)
Jan 07, 2016 79.12 81.60 78.80 79.20 6,495,175 -1.68(-2.08%)
Jan 06, 2016 82.40 83.76 80.44 80.88 9,124,458 -4.40(-5.16%)
Jan 05, 2016 86.40 86.96 85.12 85.28 4,014,905 -2.56(-2.91%)
Jan 04, 2016 90.08 91.36 86.56 87.84 4,528,495 -0.16(-0.18%)
Dec 31, 2015 86.72 88.00 88.00 88.00 3,795,287 +0.56(+0.64%)
Dec 30, 2015 87.68 88.00 86.72 87.44 3,097,192 -2.64(-2.93%)
Dec 29, 2015 89.28 90.32 89.20 90.08 2,942,301 +2.64(+3.02%)
Dec 28, 2015 88.48 88.56 87.28 87.44 2,559,150 -2.96(-3.27%)
Dec 24, 2015 90.72 90.40 90.40 90.40 2,379,762 +0.32(+0.36%)
Dec 23, 2015 88.48 90.32 88.00 90.08 4,915,965 +3.92(+4.55%)
Dec 22, 2015 85.44 87.04 85.28 86.16 2,734,319 +0.88(+1.03%)
Dec 21, 2015 84.80 85.96 84.16 85.28 3,312,597 +0.00(+0.00%)
Dec 18, 2015 86.48 87.92 84.96 85.28 4,639,068 -0.64(-0.74%)
Dec 17, 2015 87.60 87.60 85.68 85.92 3,753,750 -2.00(-2.27%)
Dec 16, 2015 89.84 90.68 87.04 87.92 4,537,229 -3.28(-3.60%)
Dec 15, 2015 90.64 93.20 90.00 91.20 4,483,169 +1.92(+2.15%)
Dec 14, 2015 87.76 90.43 86.32 89.28 4,886,974 +0.72(+0.81%)
Dec 11, 2015 90.40 90.64 88.00 88.56 5,557,615 -2.40(-2.64%)
Dec 10, 2015 91.52 92.56 90.64 90.96 4,213,096 -1.52(-1.64%)
Dec 09, 2015 94.16 96.48 91.44 92.48 4,854,404 -0.96(-1.03%)
Dec 08, 2015 92.16 95.72 91.60 93.44 4,931,193 -0.32(-0.34%)
Dec 07, 2015 96.16 96.60 93.20 93.76 6,660,894 -5.92(-5.94%)
Dec 04, 2015 99.60 101.04 98.64 99.68 5,235,564 -2.48(-2.43%)
Dec 03, 2015 100.72 103.76 99.60 102.16 4,497,808 +2.32(+2.32%)
Dec 02, 2015 102.16 104.24 99.04 99.84 6,562,949 -3.76(-3.63%)
Dec 01, 2015 103.36 104.88 102.64 103.60 2,455,814 +0.16(+0.15%)
Nov 30, 2015 105.44 105.84 103.20 103.44 2,758,482 -0.80(-0.77%)
Nov 27, 2015 104.72 104.88 104.00 104.24 1,327,445 -2.88(-2.69%)
Nov 25, 2015 104.88 107.12 107.12 107.12 3,389,625 +0.56(+0.53%)
Nov 24, 2015 106.80 108.00 105.56 106.56 3,189,901 +2.40(+2.30%)
Nov 23, 2015 102.72 105.88 102.56 104.16 3,630,524 +0.72(+0.70%)
Nov 20, 2015 103.52 106.24 102.88 103.44 4,722,019 -0.24(-0.23%)
Nov 19, 2015 103.36 104.24 102.88 103.68 2,804,539 -0.72(-0.69%)
Nov 18, 2015 105.12 105.60 102.64 104.40 3,092,839 +0.32(+0.31%)
Nov 17, 2015 105.36 105.76 103.52 104.08 2,869,853 -3.04(-2.84%)
Nov 16, 2015 104.00 107.44 102.48 107.12 4,722,605 +2.64(+2.53%)
Nov 13, 2015 105.60 105.84 103.28 104.48 4,322,937 -2.32(-2.17%)
Nov 12, 2015 107.60 109.60 106.56 106.80 4,193,758 -3.28(-2.98%)
Nov 11, 2015 112.48 112.71 109.12 110.08 3,018,123 -2.64(-2.34%)
Nov 10, 2015 112.00 114.32 111.92 112.72 1,982,549 +0.08(+0.07%)
Nov 09, 2015 112.80 113.76 111.60 112.64 2,781,326 -1.20(-1.05%)
Nov 06, 2015 114.32 114.96 112.80 113.84 2,799,957 -2.00(-1.73%)
Nov 05, 2015 117.36 118.72 115.36 115.84 3,266,858 -2.96(-2.49%)
Nov 04, 2015 121.60 122.24 118.00 118.80 3,217,357 -3.44(-2.81%)
Nov 03, 2015 120.32 123.60 119.52 122.24 4,540,198 +4.24(+3.59%)
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.