United States Oil Fund (NY: USO )

72.05 +0.81 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.50 11.63 11.26 11.35 27,536,568 -0.05(-0.44%)
Jan 30, 2019 11.34 11.54 11.29 11.40 20,595,760 +0.24(+2.15%)
Jan 29, 2019 11.12 11.32 11.12 11.16 22,767,634 +0.21(+1.92%)
Jan 28, 2019 10.94 10.97 10.78 10.95 28,898,766 -0.30(-2.67%)
Jan 25, 2019 11.20 11.30 11.16 11.25 17,767,800 +0.08(+0.72%)
Jan 24, 2019 11.06 11.23 11.03 11.17 21,878,730 +0.12(+1.09%)
Jan 23, 2019 11.17 11.19 10.89 11.05 29,044,184 -0.07(-0.63%)
Jan 22, 2019 11.09 11.16 10.93 11.12 36,739,652 -0.19(-1.68%)
Jan 18, 2019 11.12 11.37 11.04 11.31 40,840,200 +0.28(+2.54%)
Jan 17, 2019 10.88 11.10 10.77 11.03 35,844,584 -0.03(-0.27%)
Jan 16, 2019 10.95 11.07 10.82 11.06 32,748,576 +0.06(+0.55%)
Jan 15, 2019 10.85 11.04 10.85 11.00 23,900,852 +0.31(+2.90%)
Jan 14, 2019 10.81 10.93 10.63 10.69 31,053,550 -0.21(-1.93%)
Jan 11, 2019 10.98 11.05 10.80 10.90 28,613,500 -0.20(-1.80%)
Jan 10, 2019 10.89 11.14 10.85 11.10 21,147,912 +0.05(+0.45%)
Jan 09, 2019 10.81 11.10 10.69 11.05 49,151,608 +0.55(+5.24%)
Jan 08, 2019 10.43 10.55 10.36 10.50 29,057,924 +0.21(+2.04%)
Jan 07, 2019 10.27 10.52 10.23 10.29 32,236,294 +0.11(+1.08%)
Jan 04, 2019 10.17 10.39 10.06 10.18 38,916,000 +0.23(+2.31%)
Jan 03, 2019 9.990 10.01 9.650 9.950 32,206,968 +0.10(+1.02%)
Jan 02, 2019 9.420 10.08 9.360 9.850 33,030,180 +0.19(+1.97%)
Dec 31, 2018 9.630 9.705 9.440 9.660 28,417,400 +0.13(+1.36%)
Dec 28, 2018 9.540 9.650 9.380 9.530 22,803,300 -0.09(-0.94%)
Dec 27, 2018 9.590 9.650 9.370 9.620 36,528,172 -0.28(-2.83%)
Dec 26, 2018 9.250 9.920 9.230 9.900 40,949,988 +0.61(+6.57%)
Dec 24, 2018 9.490 9.520 9.280 9.290 21,598,100 -0.28(-2.93%)
Dec 21, 2018 9.620 9.780 9.540 9.570 38,901,200 -0.15(-1.54%)
Dec 20, 2018 9.810 9.960 9.640 9.720 44,105,916 -0.30(-2.99%)
Dec 19, 2018 9.970 10.20 9.920 10.02 38,464,120 +0.23(+2.35%)
Dec 18, 2018 10.41 10.41 9.730 9.790 56,298,188 -0.66(-6.32%)
Dec 17, 2018 10.89 10.91 10.41 10.45 40,083,468 -0.37(-3.42%)
Dec 14, 2018 11.09 11.10 10.78 10.82 35,792,000 -0.39(-3.48%)
Dec 13, 2018 10.74 11.27 10.72 11.21 53,063,580 +0.39(+3.60%)
Dec 12, 2018 11.07 11.13 10.79 10.82 26,256,928 -0.13(-1.19%)
Dec 11, 2018 11.04 11.10 10.85 10.95 20,846,348 +0.20(+1.86%)
Dec 10, 2018 10.87 11.03 10.70 10.75 31,397,522 -0.36(-3.24%)
Dec 07, 2018 11.37 11.48 11.07 11.11 43,287,596 +0.17(+1.55%)
Dec 06, 2018 10.86 11.00 10.60 10.94 45,876,376 -0.24(-2.15%)
Dec 04, 2018 11.24 11.35 11.15 11.18 27,194,400 -0.09(-0.80%)
Dec 03, 2018 11.27 11.27 11.02 11.27 32,339,644 +0.54(+5.03%)
Nov 30, 2018 10.63 10.93 10.51 10.73 46,819,704 -0.14(-1.29%)
Nov 29, 2018 10.84 11.04 10.76 10.87 33,107,264 +0.21(+1.97%)
Nov 28, 2018 10.85 11.04 10.60 10.66 48,687,172 -0.29(-2.65%)
Nov 27, 2018 10.97 11.08 10.64 10.95 36,068,704 +0.01(+0.09%)
Nov 26, 2018 10.95 11.06 10.88 10.94 39,011,472 +0.11(+1.02%)
Nov 23, 2018 10.88 10.94 10.69 10.83 55,536,300 -0.69(-5.99%)
Nov 21, 2018 11.52 11.52 11.52 0 +0.25(+2.22%)
Nov 20, 2018 11.83 11.90 11.16 11.27 71,999,680 -0.87(-7.17%)
Nov 19, 2018 11.88 12.18 11.69 12.14 34,529,460 +0.07(+0.58%)
Nov 16, 2018 12.20 12.30 11.87 12.07 30,346,900 +0.09(+0.75%)
Nov 15, 2018 11.99 12.15 11.93 11.98 39,381,796 +0.03(+0.25%)
Nov 14, 2018 12.02 12.17 11.88 11.95 55,441,780 +0.26(+2.22%)
Nov 13, 2018 12.42 12.48 11.61 11.69 84,324,368 -0.79(-6.33%)
Nov 12, 2018 12.86 12.97 12.44 12.48 34,822,408 -0.22(-1.73%)
Nov 09, 2018 12.65 12.84 12.57 12.70 30,864,700 -0.14(-1.09%)
Nov 08, 2018 12.99 13.06 12.82 12.84 27,399,984 -0.22(-1.68%)
Nov 07, 2018 13.26 13.31 12.98 13.06 25,918,000 -0.12(-0.91%)
Nov 06, 2018 13.39 13.42 12.99 13.18 29,603,252 -0.12(-0.90%)
Nov 05, 2018 13.49 13.59 13.29 13.30 19,620,020 -0.01(-0.08%)
Nov 02, 2018 13.42 13.52 13.28 13.31 28,761,400 -0.15(-1.11%)
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.