United States Oil Fund (NY: USO )

81.65 +1.07 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.91 13.01 12.79 12.98 21,259,040 +0.08(+0.62%)
Jan 30, 2018 12.94 12.95 12.84 12.90 34,429,128 -0.21(-1.60%)
Jan 29, 2018 13.11 13.15 13.01 13.11 15,819,968 -0.13(-0.98%)
Jan 26, 2018 13.11 13.29 13.10 13.24 31,775,936 +0.18(+1.38%)
Jan 25, 2018 13.28 13.30 13.03 13.06 16,769,306 -0.16(-1.21%)
Jan 24, 2018 12.94 13.23 12.91 13.22 26,138,806 +0.25(+1.93%)
Jan 23, 2018 12.84 12.99 12.83 12.97 16,603,856 +0.19(+1.49%)
Jan 22, 2018 12.68 12.84 12.63 12.78 14,929,503 +0.06(+0.47%)
Jan 19, 2018 12.68 12.74 12.61 12.72 17,345,358 -0.04(-0.31%)
Jan 18, 2018 12.75 12.85 12.70 12.76 16,605,467 -0.02(-0.16%)
Jan 17, 2018 12.73 12.84 12.71 12.78 15,943,037 +0.02(+0.16%)
Jan 16, 2018 12.81 12.86 12.68 12.76 18,222,656 -0.11(-0.85%)
Jan 12, 2018 12.87 12.87 12.87 0 +0.17(+1.34%)
Jan 11, 2018 12.76 12.92 12.70 12.70 20,630,318 +0.02(+0.16%)
Jan 10, 2018 12.71 12.68 14,571,104 +0.11(+0.88%)
Jan 09, 2018 12.41 12.64 12.37 12.57 21,308,176 +0.19(+1.53%)
Jan 08, 2018 12.31 12.38 12.27 12.38 9,819,880 +0.07(+0.57%)
Jan 05, 2018 12.28 12.33 12.21 12.31 12,879,130 -0.06(-0.49%)
Jan 04, 2018 12.33 12.42 12.31 12.37 11,832,299 +0.03(+0.24%)
Jan 03, 2018 12.17 12.36 12.17 12.34 17,243,372 +0.27(+2.24%)
Jan 02, 2018 12.07 12.10 12.01 12.07 11,980,667 +0.06(+0.50%)
Dec 29, 2017 12.01 12.01 12.01 0 +0.04(+0.33%)
Dec 28, 2017 11.91 11.98 11.88 11.97 12,367,850 +0.05(+0.42%)
Dec 27, 2017 11.93 11.96 11.87 11.92 8,270,168 -0.03(-0.25%)
Dec 26, 2017 11.73 11.99 11.72 11.95 17,597,968 +0.29(+2.49%)
Dec 22, 2017 11.58 11.69 11.58 11.66 6,591,445 +0.02(+0.17%)
Dec 21, 2017 11.54 11.67 11.52 11.64 11,135,624 +0.03(+0.26%)
Dec 20, 2017 11.54 11.62 11.48 11.61 10,117,736 +0.10(+0.87%)
Dec 19, 2017 11.48 11.51 11.46 11.51 6,848,080 +0.07(+0.61%)
Dec 18, 2017 11.50 11.53 11.37 11.44 13,067,997 -0.02(-0.17%)
Dec 15, 2017 11.47 11.49 11.39 11.46 9,608,485 +0.03(+0.26%)
Dec 14, 2017 11.22 11.43 11.21 11.43 9,066,887 +0.10(+0.88%)
Dec 13, 2017 11.46 11.48 11.30 11.33 18,191,432 -0.11(-0.96%)
Dec 12, 2017 11.64 11.64 11.37 11.44 24,854,880 -0.16(-1.38%)
Dec 11, 2017 11.54 11.61 11.50 11.60 14,382,002 +0.11(+0.96%)
Dec 08, 2017 11.52 11.55 11.40 11.49 9,426,614 +0.16(+1.41%)
Dec 07, 2017 11.27 11.36 11.26 11.33 9,096,283 +0.13(+1.16%)
Dec 06, 2017 11.40 11.41 11.18 11.20 19,381,030 -0.34(-2.95%)
Dec 05, 2017 11.47 11.59 11.46 11.54 12,914,366 +0.05(+0.44%)
Dec 04, 2017 11.54 11.55 11.47 11.49 12,133,333 -0.18(-1.54%)
Dec 01, 2017 11.65 11.78 11.60 11.67 14,145,162 +0.20(+1.74%)
Nov 30, 2017 11.55 11.58 11.37 11.47 17,819,056 +0.00(+0.00%)
Nov 29, 2017 11.58 11.66 11.36 11.47 16,093,300 -0.11(-0.95%)
Nov 28, 2017 11.56 11.62 11.53 11.58 8,108,012 -0.01(-0.09%)
Nov 27, 2017 11.65 11.68 11.51 11.59 13,880,370 -0.20(-1.70%)
Nov 24, 2017 11.74 11.79 11.70 11.79 9,394,133 +0.19(+1.64%)
Nov 22, 2017 11.55 11.62 11.47 11.60 17,969,272 +0.20(+1.75%)
Nov 21, 2017 11.30 11.45 11.30 11.40 12,218,320 +0.12(+1.06%)
Nov 20, 2017 11.27 11.29 11.15 11.28 11,437,959 -0.07(-0.62%)
Nov 17, 2017 11.21 11.36 11.20 11.35 16,387,227 +0.28(+2.53%)
Nov 16, 2017 11.07 11.17 11.03 11.07 12,226,435 -0.02(-0.18%)
Nov 15, 2017 11.08 11.15 11.02 11.09 13,775,525 -0.04(-0.36%)
Nov 14, 2017 11.35 11.36 11.08 11.13 21,509,144 -0.25(-2.20%)
Nov 13, 2017 11.42 11.48 11.31 11.38 13,893,248 -0.04(-0.35%)
Nov 10, 2017 11.48 11.52 11.36 11.42 11,712,994 -0.04(-0.35%)
Nov 09, 2017 11.42 11.55 11.40 11.46 19,683,540 +0.05(+0.44%)
Nov 08, 2017 11.44 11.63 11.33 11.41 37,214,584 -0.08(-0.70%)
Nov 07, 2017 11.47 11.53 11.42 11.49 17,891,808 -0.02(-0.17%)
Nov 06, 2017 11.19 11.57 11.17 11.51 30,742,264 +0.33(+2.95%)
Nov 03, 2017 11.00 11.20 10.93 11.18 18,851,220 +0.19(+1.73%)
Nov 02, 2017 10.90 11.01 10.87 10.99 10,079,121 +0.09(+0.83%)
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.