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 (%)
Feb 28, 2019 11.92 11.99 11.85 11.95 14,259,945 +0.06(+0.50%)
Feb 27, 2019 11.82 11.99 11.76 11.89 21,498,306 +0.26(+2.24%)
Feb 26, 2019 11.61 11.70 11.54 11.63 19,941,419 +0.06(+0.52%)
Feb 25, 2019 11.73 11.77 11.50 11.57 28,508,344 -0.38(-3.18%)
Feb 22, 2019 12.00 12.06 11.93 11.95 13,080,800 +0.07(+0.59%)
Feb 21, 2019 11.89 11.94 11.83 11.88 13,225,697 -0.05(-0.42%)
Feb 20, 2019 11.73 12.02 11.72 11.93 17,005,563 +0.15(+1.27%)
Feb 19, 2019 11.64 11.80 11.63 11.78 21,093,886 +0.07(+0.60%)
Feb 15, 2019 11.61 11.73 11.57 11.71 18,769,400 +0.23(+2.00%)
Feb 14, 2019 11.27 11.48 11.17 11.48 27,129,622 +0.14(+1.23%)
Feb 13, 2019 11.30 11.47 11.29 11.34 20,772,481 +0.18(+1.61%)
Feb 12, 2019 11.32 11.34 11.13 11.16 17,856,387 +0.15(+1.36%)
Feb 11, 2019 10.84 11.06 10.77 11.01 23,566,250 -0.07(-0.63%)
Feb 08, 2019 11.10 11.13 10.97 11.08 13,876,800 +0.01(+0.09%)
Feb 07, 2019 11.26 11.29 10.88 11.07 22,086,389 -0.25(-2.21%)
Feb 06, 2019 11.21 11.41 11.13 11.32 19,188,533 +0.03(+0.27%)
Feb 05, 2019 11.28 11.47 11.23 11.29 21,876,169 -0.21(-1.83%)
Feb 04, 2019 11.38 11.52 11.20 11.50 19,826,783 -0.13(-1.12%)
Feb 01, 2019 11.40 11.69 11.39 11.63 18,899,800 +0.28(+2.47%)
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 20,595,761 +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 32,748,575 +0.06(+0.55%)
Jan 15, 2019 10.85 11.04 10.85 11.00 23,900,853 +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 49,151,609 +0.55(+5.24%)
Jan 08, 2019 10.43 10.55 10.36 10.50 29,057,925 +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 33,030,181 +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 40,949,987 +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 38,464,122 +0.23(+2.35%)
Dec 18, 2018 10.41 10.41 9.730 9.790 56,298,187 -0.66(-6.32%)
Dec 17, 2018 10.89 10.91 10.41 10.45 40,083,469 -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 53,063,581 +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 43,287,597 +0.17(+1.55%)
Dec 06, 2018 10.86 11.00 10.60 10.94 45,876,378 -0.24(-2.15%)
Dec 04, 2018 11.24 11.35 11.15 11.18 27,194,400 -0.09(-0.80%)
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.