United States Oil Fund (NY: USO )

73.54 +2.00 (+2.80%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.74 18.07 16.73 17.82 47,961,452 +1.14(+6.83%)
Jan 29, 2015 16.80 16.81 16.30 16.68 28,615,574 +0.12(+0.72%)
Jan 28, 2015 16.96 17.09 16.50 16.56 39,972,168 -0.65(-3.78%)
Jan 27, 2015 16.92 17.41 16.90 17.21 23,132,710 +0.34(+2.02%)
Jan 26, 2015 17.00 17.35 16.86 16.87 28,357,206 -0.13(-0.76%)
Jan 23, 2015 17.18 17.47 16.96 17.00 32,541,252 -0.41(-2.35%)
Jan 22, 2015 17.84 17.94 17.16 17.41 37,492,088 -0.36(-2.03%)
Jan 21, 2015 17.72 18.03 17.60 17.77 23,645,700 +0.29(+1.66%)
Jan 20, 2015 17.67 17.85 17.35 17.48 28,470,176 -0.85(-4.64%)
Jan 16, 2015 17.74 18.33 18.33 18.33 37,738,600 +0.88(+5.04%)
Jan 15, 2015 18.54 18.61 17.42 17.45 50,047,560 -0.82(-4.49%)
Jan 14, 2015 17.45 18.48 17.27 18.27 42,311,652 +0.65(+3.69%)
Jan 13, 2015 17.25 17.73 17.10 17.62 32,971,752 +0.21(+1.21%)
Jan 12, 2015 17.76 17.76 17.39 17.41 30,668,566 -0.87(-4.76%)
Jan 09, 2015 18.40 18.50 17.86 18.28 26,502,204 -0.27(-1.46%)
Jan 08, 2015 18.28 18.59 18.06 18.55 26,678,402 +0.18(+0.99%)
Jan 07, 2015 18.30 18.65 18.05 18.37 31,324,382 +0.32(+1.77%)
Jan 06, 2015 18.56 18.70 18.00 18.05 42,179,592 -0.74(-3.94%)
Jan 05, 2015 19.33 19.36 18.79 18.79 31,435,400 -1.10(-5.53%)
Jan 02, 2015 19.97 20.35 19.69 19.89 21,106,488 -0.47(-2.31%)
Dec 31, 2014 20.01 20.36 20.36 20.36 24,301,300 +0.07(+0.33%)
Dec 30, 2014 20.31 20.55 20.17 20.29 17,099,432 -0.01(-0.03%)
Dec 29, 2014 20.95 20.95 20.02 20.30 21,596,112 -0.48(-2.31%)
Dec 26, 2014 21.22 21.22 20.63 20.78 12,554,481 -0.27(-1.28%)
Dec 24, 2014 21.19 21.05 21.05 21.05 9,762,600 -0.51(-2.37%)
Dec 23, 2014 20.94 21.77 20.94 21.56 16,176,212 +0.64(+3.06%)
Dec 22, 2014 21.39 21.39 20.86 20.92 20,576,312 -1.04(-4.74%)
Dec 19, 2014 21.23 22.10 20.93 21.96 27,840,936 +1.22(+5.88%)
Dec 18, 2014 21.68 21.75 20.54 20.74 33,126,596 -0.60(-2.81%)
Dec 17, 2014 20.96 22.43 20.85 21.34 47,383,732 +0.04(+0.19%)
Dec 16, 2014 20.65 21.73 20.53 21.30 47,673,664 +0.24(+1.14%)
Dec 15, 2014 21.96 22.05 20.97 21.06 25,515,036 -0.87(-3.97%)
Dec 12, 2014 22.33 22.37 21.81 21.93 26,468,628 -0.75(-3.31%)
Dec 11, 2014 22.97 23.37 22.63 22.68 21,534,916 -0.60(-2.58%)
Dec 10, 2014 23.67 23.68 22.95 23.28 26,203,884 -0.92(-3.80%)
Dec 09, 2014 23.87 24.32 23.74 24.20 12,037,921 +0.29(+1.21%)
Dec 08, 2014 24.96 24.50 23.83 23.91 15,285,660 -1.05(-4.21%)
Dec 05, 2014 25.15 25.24 24.73 24.96 11,507,984 -0.38(-1.50%)
Dec 04, 2014 25.24 25.50 25.10 25.34 6,916,320 -0.24(-0.94%)
Dec 03, 2014 25.64 25.89 25.35 25.58 12,289,245 +0.00(+0.00%)
Dec 02, 2014 25.85 26.08 25.32 25.58 20,426,040 -0.74(-2.79%)
Dec 01, 2014 25.31 26.39 25.26 26.32 25,966,802 +0.74(+2.87%)
Nov 28, 2014 26.34 26.42 25.46 25.58 20,256,846 -2.32(-8.32%)
Nov 26, 2014 27.97 27.90 27.90 27.90 14,993,400 -0.13(-0.46%)
Nov 25, 2014 29.04 29.07 28.01 28.03 24,788,488 -0.71(-2.47%)
Nov 24, 2014 28.90 29.23 28.65 28.74 8,451,729 -0.36(-1.24%)
Nov 21, 2014 29.06 29.14 28.71 29.10 10,808,030 +0.37(+1.29%)
Nov 20, 2014 28.51 28.81 28.38 28.73 7,215,827 +0.48(+1.70%)
Nov 19, 2014 28.36 28.62 28.10 28.25 6,732,940 +0.05(+0.18%)
Nov 18, 2014 28.48 28.55 28.19 28.20 7,269,646 -0.48(-1.67%)
Nov 17, 2014 28.46 28.78 28.43 28.68 5,791,253 -0.15(-0.52%)
Nov 14, 2014 28.41 28.95 28.29 28.83 7,998,858 +0.54(+1.91%)
Nov 13, 2014 28.93 28.98 28.10 28.29 17,636,294 -0.85(-2.92%)
Nov 12, 2014 29.24 29.57 29.08 29.14 6,030,967 -0.28(-0.95%)
Nov 11, 2014 29.34 29.59 29.02 29.42 4,859,137 +0.08(+0.27%)
Nov 10, 2014 30.17 30.17 29.27 29.34 7,495,599 -0.42(-1.41%)
Nov 07, 2014 29.75 30.13 29.73 29.76 6,585,056 +0.16(+0.54%)
Nov 06, 2014 29.47 29.69 29.26 29.60 6,350,714 -0.35(-1.17%)
Nov 05, 2014 29.35 30.11 29.34 29.95 13,850,956 +0.65(+2.22%)
Nov 04, 2014 29.31 29.37 28.89 29.30 12,653,642 -0.46(-1.55%)
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.