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 (%)
Nov 29, 2019 11.93 11.94 11.54 11.62 26,762,300 -0.52(-4.28%)
Nov 27, 2019 12.16 12.22 12.02 12.14 15,076,800 -0.05(-0.41%)
Nov 26, 2019 12.17 12.23 12.08 12.19 16,453,390 +0.08(+0.66%)
Nov 25, 2019 12.03 12.14 11.97 12.11 18,793,525 +0.00(+0.00%)
Nov 22, 2019 12.20 12.21 12.01 12.11 17,898,300 -0.09(-0.74%)
Nov 21, 2019 12.06 12.25 12.03 12.20 26,970,878 +0.30(+2.52%)
Nov 20, 2019 11.68 11.98 11.62 11.90 38,349,059 +0.33(+2.85%)
Nov 19, 2019 11.71 11.74 11.52 11.57 28,831,306 -0.33(-2.77%)
Nov 18, 2019 11.98 12.01 11.83 11.90 25,071,721 -0.18(-1.49%)
Nov 15, 2019 11.87 12.13 11.87 12.08 17,641,400 +0.17(+1.43%)
Nov 14, 2019 12.04 12.06 11.85 11.91 20,375,722 -0.05(-0.42%)
Nov 13, 2019 11.80 12.02 11.80 11.96 22,515,287 +0.09(+0.76%)
Nov 12, 2019 11.96 12.02 11.81 11.87 17,394,380 -0.02(-0.17%)
Nov 11, 2019 11.79 11.98 11.77 11.89 17,791,789 -0.10(-0.83%)
Nov 08, 2019 11.73 12.00 11.64 11.99 24,070,800 +0.11(+0.93%)
Nov 07, 2019 11.98 12.08 11.86 11.88 26,055,653 +0.07(+0.59%)
Nov 06, 2019 11.96 12.08 11.72 11.81 34,012,937 -0.12(-1.01%)
Nov 05, 2019 11.92 12.01 11.91 11.93 16,766,184 +0.13(+1.10%)
Nov 04, 2019 11.93 11.99 11.78 11.80 24,312,928 +0.11(+0.94%)
Nov 01, 2019 11.45 11.76 11.44 11.69 26,235,800 +0.39(+3.45%)
Oct 31, 2019 11.39 11.40 11.21 11.30 22,113,047 -0.17(-1.48%)
Oct 30, 2019 11.57 11.57 11.36 11.47 23,946,812 -0.11(-0.95%)
Oct 29, 2019 11.44 11.67 11.42 11.58 17,582,816 -0.07(-0.60%)
Oct 28, 2019 11.84 11.88 11.60 11.65 18,963,397 -0.18(-1.52%)
Oct 25, 2019 11.71 11.84 11.61 11.83 16,512,900 +0.10(+0.85%)
Oct 24, 2019 11.70 11.79 11.68 11.73 16,186,455 +0.08(+0.69%)
Oct 23, 2019 11.27 11.70 11.27 11.65 25,898,969 +0.31(+2.73%)
Oct 22, 2019 11.31 11.44 11.24 11.34 22,258,794 +0.13(+1.16%)
Oct 21, 2019 11.05 11.22 11.04 11.21 17,652,736 -0.01(-0.09%)
Oct 18, 2019 11.34 11.38 11.15 11.22 19,961,700 -0.06(-0.53%)
Oct 17, 2019 11.06 11.31 11.01 11.28 17,674,608 +0.14(+1.26%)
Oct 16, 2019 11.01 11.23 11.01 11.14 20,476,930 +0.08(+0.72%)
Oct 15, 2019 11.15 11.23 11.01 11.06 24,934,459 -0.12(-1.07%)
Oct 14, 2019 11.16 11.21 11.03 11.18 23,789,367 -0.24(-2.10%)
Oct 11, 2019 11.24 11.46 11.24 11.42 36,884,100 +0.23(+2.06%)
Oct 10, 2019 11.11 11.22 11.05 11.19 21,296,567 +0.20(+1.82%)
Oct 09, 2019 11.18 11.21 10.93 10.99 23,919,398 +0.10(+0.92%)
Oct 08, 2019 10.86 11.02 10.82 10.89 24,470,191 -0.15(-1.36%)
Oct 07, 2019 11.14 11.28 10.98 11.04 20,113,431 +0.00(+0.00%)
Oct 04, 2019 11.07 11.14 10.86 11.04 28,011,600 +0.11(+1.01%)
Oct 03, 2019 10.83 10.98 10.64 10.93 29,415,009 -0.05(-0.46%)
Oct 02, 2019 11.20 11.20 10.88 10.98 28,447,809 -0.21(-1.88%)
Oct 01, 2019 11.39 11.43 11.07 11.19 26,517,962 -0.15(-1.32%)
Sep 30, 2019 11.51 11.60 11.26 11.34 25,402,205 -0.32(-2.74%)
Sep 27, 2019 11.57 11.84 11.55 11.66 25,781,398 -0.14(-1.19%)
Sep 26, 2019 11.68 11.81 11.56 11.80 21,054,766 +0.00(+0.00%)
Sep 25, 2019 11.66 11.82 11.60 11.80 21,645,395 -0.10(-0.84%)
Sep 24, 2019 12.12 12.15 11.86 11.90 29,555,212 -0.31(-2.54%)
Sep 23, 2019 12.14 12.24 12.04 12.21 21,582,137 +0.01(+0.08%)
Sep 20, 2019 12.23 12.32 12.08 12.20 24,131,700 +0.01(+0.08%)
Sep 19, 2019 12.22 12.28 12.11 12.19 30,563,081 +0.09(+0.74%)
Sep 18, 2019 12.13 12.27 12.01 12.10 34,741,247 -0.19(-1.55%)
Sep 17, 2019 12.93 12.93 12.15 12.29 98,987,800 -0.55(-4.28%)
Sep 16, 2019 12.49 13.16 12.45 12.84 81,000,924 +1.40(+12.24%)
Sep 13, 2019 11.49 11.53 11.38 11.44 14,074,300 -0.03(-0.26%)
Sep 12, 2019 11.32 11.52 11.28 11.47 35,738,241 -0.21(-1.80%)
Sep 11, 2019 11.99 12.05 11.58 11.68 38,313,778 -0.30(-2.50%)
Sep 10, 2019 12.11 12.23 11.90 11.98 25,560,620 -0.10(-0.83%)
Sep 09, 2019 11.92 12.10 11.89 12.08 23,402,728 +0.31(+2.63%)
Sep 06, 2019 11.46 11.85 11.41 11.77 22,340,100 +0.07(+0.60%)
Sep 05, 2019 11.80 12.01 11.65 11.70 27,288,703 -0.01(-0.09%)
Sep 04, 2019 11.53 11.77 11.52 11.71 29,154,456 +0.49(+4.37%)
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.