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 29, 2016 8.860 9.040 8.780 9.000 50,547,797 +0.22(+2.51%)
Feb 26, 2016 9.140 9.160 8.700 8.780 58,799,418 -0.02(-0.23%)
Feb 25, 2016 8.480 8.919 8.280 8.800 39,464,784 +0.21(+2.44%)
Feb 24, 2016 8.190 8.630 8.140 8.590 48,080,082 +0.11(+1.30%)
Feb 23, 2016 8.760 8.760 8.430 8.480 62,234,161 -0.43(-4.83%)
Feb 22, 2016 8.905 9.010 8.840 8.910 53,937,328 +0.36(+4.21%)
Feb 19, 2016 8.550 8.595 8.385 8.550 47,562,596 -0.11(-1.27%)
Feb 18, 2016 9.030 9.070 8.650 8.660 55,220,677 -0.12(-1.37%)
Feb 17, 2016 8.430 8.900 8.390 8.780 60,101,297 +0.47(+5.66%)
Feb 16, 2016 8.495 8.520 8.180 8.310 48,867,613 -0.02(-0.24%)
Feb 12, 2016 8.160 8.330 8.330 8.330 67,907,200 +0.34(+4.23%)
Feb 11, 2016 7.820 8.030 7.670 7.992 95,781,702 +0.03(+0.41%)
Feb 10, 2016 7.970 8.400 7.890 7.960 63,944,997 -0.22(-2.69%)
Feb 09, 2016 8.510 8.670 7.970 8.180 57,761,651 -0.46(-5.32%)
Feb 08, 2016 8.770 8.820 8.520 8.640 38,254,482 -0.27(-3.03%)
Feb 05, 2016 9.040 9.230 8.800 8.910 34,847,597 -0.21(-2.30%)
Feb 04, 2016 9.550 9.650 9.060 9.120 44,843,766 -0.22(-2.36%)
Feb 03, 2016 8.840 9.350 8.540 9.340 72,151,357 +0.77(+8.98%)
Feb 02, 2016 8.720 8.810 8.560 8.570 44,125,381 -0.45(-4.99%)
Feb 01, 2016 9.345 9.360 8.990 9.020 48,724,094 -0.63(-6.53%)
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%)
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.