United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.770 9.880 9.380 9.650 47,209,749 -0.05(-0.52%)
Jan 28, 2016 9.800 9.860 9.410 9.700 66,061,634 +0.52(+5.66%)
Jan 27, 2016 8.920 9.425 8.790 9.180 71,378,922 +0.21(+2.34%)
Jan 26, 2016 8.810 9.310 8.740 8.970 51,279,700 +0.43(+5.04%)
Jan 25, 2016 8.940 9.120 8.540 8.540 55,107,758 -0.73(-7.87%)
Jan 22, 2016 9.090 9.290 8.970 9.270 62,556,204 +0.71(+8.29%)
Jan 21, 2016 8.100 8.690 8.060 8.560 86,983,275 +0.32(+3.88%)
Jan 20, 2016 8.340 8.370 7.920 8.240 83,041,695 -0.25(-2.94%)
Jan 19, 2016 8.750 8.770 8.450 8.490 60,011,157 -0.30(-3.41%)
Jan 15, 2016 8.790 8.790 8.790 8.790 92,820,900 -0.44(-4.77%)
Jan 14, 2016 9.140 9.340 9.040 9.230 47,601,639 +0.14(+1.54%)
Jan 13, 2016 9.300 9.390 8.930 9.090 99,665,926 -0.08(-0.87%)
Jan 12, 2016 9.430 9.480 8.900 9.170 101,899,392 -0.08(-0.86%)
Jan 11, 2016 9.720 9.760 9.200 9.250 82,223,925 -0.55(-5.61%)
Jan 08, 2016 9.950 10.02 9.710 9.800 44,688,375 -0.10(-1.01%)
Jan 07, 2016 9.890 10.20 9.850 9.900 51,961,402 -0.21(-2.08%)
Jan 06, 2016 10.30 10.47 10.05 10.11 72,995,667 -0.55(-5.16%)
Jan 05, 2016 10.80 10.87 10.64 10.66 32,119,246 -0.32(-2.91%)
Jan 04, 2016 11.26 11.42 10.82 10.98 36,227,958 -0.02(-0.18%)
Dec 31, 2015 10.84 11.00 11.00 11.00 30,362,300 +0.07(+0.64%)
Dec 30, 2015 10.96 11.00 10.84 10.93 24,777,540 -0.33(-2.93%)
Dec 29, 2015 11.16 11.29 11.15 11.26 23,538,409 +0.33(+3.02%)
Dec 28, 2015 11.06 11.07 10.91 10.93 20,473,199 -0.37(-3.27%)
Dec 24, 2015 11.34 11.30 11.30 11.30 19,038,100 +0.04(+0.36%)
Dec 23, 2015 11.06 11.29 11.00 11.26 39,327,722 +0.49(+4.55%)
Dec 22, 2015 10.68 10.88 10.66 10.77 21,874,553 +0.11(+1.03%)
Dec 21, 2015 10.60 10.74 10.52 10.66 26,500,781 +0.00(+0.00%)
Dec 18, 2015 10.81 10.99 10.62 10.66 37,112,547 -0.08(-0.74%)
Dec 17, 2015 10.95 10.95 10.71 10.74 30,030,005 -0.25(-2.27%)
Dec 16, 2015 11.23 11.34 10.88 10.99 36,297,835 -0.41(-3.60%)
Dec 15, 2015 11.33 11.65 11.25 11.40 35,865,355 +0.24(+2.15%)
Dec 14, 2015 10.97 11.30 10.79 11.16 39,095,795 +0.09(+0.81%)
Dec 11, 2015 11.30 11.33 11.00 11.07 44,460,922 -0.30(-2.64%)
Dec 10, 2015 11.44 11.57 11.33 11.37 33,704,770 -0.19(-1.64%)
Dec 09, 2015 11.77 12.06 11.43 11.56 38,835,236 -0.12(-1.03%)
Dec 08, 2015 11.52 11.96 11.45 11.68 39,449,543 -0.04(-0.34%)
Dec 07, 2015 12.02 12.07 11.65 11.72 53,287,156 -0.74(-5.94%)
Dec 04, 2015 12.45 12.63 12.33 12.46 41,884,515 -0.31(-2.43%)
Dec 03, 2015 12.59 12.97 12.45 12.77 35,982,469 +0.29(+2.32%)
Dec 02, 2015 12.77 13.03 12.38 12.48 52,503,592 -0.47(-3.63%)
Dec 01, 2015 12.92 13.11 12.83 12.95 19,646,515 +0.02(+0.15%)
Nov 30, 2015 13.18 13.23 12.90 12.93 22,067,856 -0.10(-0.77%)
Nov 27, 2015 13.09 13.11 13.00 13.03 10,619,562 -0.36(-2.69%)
Nov 25, 2015 13.11 13.39 13.39 13.39 27,117,000 +0.07(+0.53%)
Nov 24, 2015 13.35 13.50 13.20 13.32 25,519,209 +0.30(+2.30%)
Nov 23, 2015 12.84 13.23 12.82 13.02 29,044,194 +0.09(+0.70%)
Nov 20, 2015 12.94 13.28 12.86 12.93 37,776,157 -0.03(-0.23%)
Nov 19, 2015 12.92 13.03 12.86 12.96 22,436,313 -0.09(-0.69%)
Nov 18, 2015 13.14 13.20 12.83 13.05 24,742,713 +0.04(+0.31%)
Nov 17, 2015 13.17 13.22 12.94 13.01 22,958,823 -0.38(-2.84%)
Nov 16, 2015 13.00 13.43 12.81 13.39 37,780,838 +0.33(+2.53%)
Nov 13, 2015 13.20 13.23 12.91 13.06 34,583,494 -0.29(-2.17%)
Nov 12, 2015 13.45 13.70 13.32 13.35 33,550,067 -0.41(-2.98%)
Nov 11, 2015 14.06 14.09 13.64 13.76 24,144,984 -0.33(-2.34%)
Nov 10, 2015 14.00 14.29 13.99 14.09 15,860,395 +0.01(+0.07%)
Nov 09, 2015 14.10 14.22 13.95 14.08 22,250,609 -0.15(-1.05%)
Nov 06, 2015 14.29 14.37 14.10 14.23 22,399,662 -0.25(-1.73%)
Nov 05, 2015 14.67 14.84 14.42 14.48 26,134,870 -0.37(-2.49%)
Nov 04, 2015 15.20 15.28 14.75 14.85 25,738,862 -0.43(-2.81%)
Nov 03, 2015 15.04 15.45 14.94 15.28 36,321,582 +0.53(+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.