United States Oil Fund (NY: USO )

51.38 USD +0.90 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.99 14.13 13.77 13.79 31,982,991 -0.24(-1.71%)
Oct 30, 2018 13.90 14.16 13.87 14.03 19,665,606 -0.08(-0.57%)
Oct 29, 2018 14.25 14.28 14.04 14.11 21,263,341 -0.22(-1.54%)
Oct 26, 2018 14.12 14.38 14.06 14.33 21,719,600 +0.12(+0.84%)
Oct 25, 2018 14.18 14.33 14.16 14.21 15,381,020 +0.16(+1.14%)
Oct 24, 2018 14.24 14.34 14.04 14.05 27,012,891 +0.01(+0.07%)
Oct 23, 2018 14.36 14.39 13.93 14.04 46,728,084 -0.70(-4.75%)
Oct 22, 2018 14.60 14.75 14.50 14.74 17,461,756 +0.02(+0.14%)
Oct 19, 2018 14.68 14.80 14.63 14.72 20,596,400 +0.16(+1.10%)
Oct 18, 2018 14.56 14.76 14.51 14.56 23,906,391 -0.26(-1.75%)
Oct 17, 2018 15.05 15.06 14.69 14.82 31,607,387 -0.37(-2.44%)
Oct 16, 2018 15.09 15.27 15.05 15.19 18,469,533 +0.06(+0.40%)
Oct 15, 2018 15.12 15.17 14.97 15.13 22,373,325 +0.01(+0.07%)
Oct 12, 2018 15.14 15.16 14.92 15.12 26,727,100 +0.17(+1.14%)
Oct 11, 2018 15.22 15.27 14.89 14.95 29,783,484 -0.43(-2.80%)
Oct 10, 2018 15.77 15.77 15.37 15.38 18,060,902 -0.44(-2.78%)
Oct 09, 2018 15.78 15.90 15.64 15.82 23,300,211 +0.14(+0.89%)
Oct 08, 2018 15.56 15.71 15.53 15.68 19,786,745 -0.01(-0.06%)
Oct 05, 2018 15.72 15.88 15.60 15.69 26,026,200 -0.05(-0.32%)
Oct 04, 2018 16.03 16.03 15.61 15.74 26,401,456 -0.35(-2.18%)
Oct 03, 2018 15.85 16.24 15.67 16.09 26,221,809 +0.22(+1.39%)
Oct 02, 2018 15.95 15.95 15.83 15.87 15,997,967 -0.08(-0.50%)
Oct 01, 2018 15.50 16.00 15.45 15.95 26,230,816 +0.43(+2.77%)
Sep 28, 2018 15.24 15.57 15.23 15.52 18,517,100 +0.26(+1.70%)
Sep 27, 2018 15.26 15.27 15.15 15.26 11,779,411 +0.15(+0.99%)
Sep 26, 2018 15.17 15.24 15.09 15.11 11,065,241 -0.16(-1.05%)
Sep 25, 2018 15.32 15.36 15.18 15.27 18,302,353 +0.02(+0.13%)
Sep 24, 2018 15.22 15.36 15.17 15.25 24,686,156 +0.29(+1.94%)
Sep 21, 2018 14.99 15.15 14.78 14.96 28,359,800 +0.16(+1.08%)
Sep 20, 2018 15.02 15.05 14.78 14.80 14,768,137 -0.14(-0.94%)
Sep 19, 2018 14.74 14.95 14.73 14.94 17,441,286 +0.25(+1.70%)
Sep 18, 2018 14.69 14.81 14.59 14.69 14,687,637 +0.22(+1.52%)
Sep 17, 2018 14.61 14.66 14.42 14.47 14,423,261 -0.03(-0.21%)
Sep 14, 2018 14.48 14.71 14.31 14.50 16,358,200 +0.01(+0.07%)
Sep 13, 2018 14.61 14.67 14.39 14.49 18,425,241 -0.29(-1.96%)
Sep 12, 2018 14.75 14.96 14.73 14.78 18,636,956 +0.18(+1.23%)
Sep 11, 2018 14.27 14.63 14.23 14.60 12,411,234 +0.39(+2.74%)
Sep 10, 2018 14.38 14.42 14.17 14.21 9,941,266 -0.07(-0.49%)
Sep 07, 2018 14.13 14.29 14.07 14.28 13,748,700 -0.02(-0.14%)
Sep 06, 2018 14.46 14.49 14.10 14.30 15,539,103 -0.19(-1.31%)
Sep 05, 2018 14.58 14.64 14.44 14.49 12,865,608 -0.09(-0.62%)
Sep 04, 2018 14.85 14.87 14.53 14.58 15,035,839 -0.13(-0.88%)
Aug 31, 2018 14.71 14.71 14.71 0 -0.04(-0.27%)
Aug 30, 2018 14.69 14.83 14.64 14.75 14,332,386 +0.09(+0.61%)
Aug 29, 2018 14.53 14.67 14.48 14.66 17,718,287 +0.23(+1.59%)
Aug 28, 2018 14.51 14.51 14.35 14.43 10,729,123 -0.07(-0.48%)
Aug 27, 2018 14.48 14.51 14.41 14.50 10,867,580 +0.07(+0.49%)
Aug 24, 2018 14.50 14.58 14.36 14.43 14,303,200 +0.16(+1.12%)
Aug 23, 2018 14.20 14.31 14.15 14.27 11,531,097 +0.00(+0.00%)
Aug 22, 2018 14.13 14.32 14.05 14.27 20,300,052 +0.44(+3.18%)
Aug 21, 2018 13.96 13.98 13.81 13.83 10,723,577 +0.07(+0.51%)
Aug 20, 2018 13.69 13.80 13.65 13.76 17,522,430 +0.07(+0.51%)
Aug 17, 2018 13.81 13.82 13.61 13.69 20,418,900 +0.06(+0.44%)
Aug 16, 2018 13.57 13.65 13.52 13.63 18,469,009 +0.12(+0.89%)
Aug 15, 2018 13.78 13.79 13.44 13.51 47,568,184 -0.48(-3.43%)
Aug 14, 2018 14.22 14.23 13.89 13.99 18,933,395 -0.02(-0.14%)
Aug 13, 2018 14.01 14.05 13.68 14.01 27,384,146 -0.07(-0.50%)
Aug 10, 2018 14.01 14.12 13.99 14.08 18,042,200 +0.20(+1.44%)
Aug 09, 2018 13.97 14.03 13.87 13.88 16,143,962 -0.02(-0.14%)
Aug 08, 2018 14.19 14.19 13.80 13.90 28,880,125 -0.46(-3.20%)
Aug 07, 2018 14.43 14.48 14.34 14.36 13,378,816 +0.05(+0.35%)
Aug 06, 2018 14.40 14.54 14.30 14.31 20,445,612 +0.04(+0.28%)
Aug 03, 2018 14.31 14.35 14.11 14.27 16,502,400 -0.09(-0.63%)
Aug 02, 2018 14.01 14.42 13.98 14.36 17,356,373 +0.27(+1.92%)
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.