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 (%)
May 31, 2019 11.45 11.54 11.04 11.10 40,319,600 -0.66(-5.61%)
May 30, 2019 12.28 12.29 11.72 11.76 29,485,053 -0.48(-3.92%)
May 29, 2019 12.03 12.28 11.83 12.24 34,549,325 +0.01(+0.08%)
May 28, 2019 12.37 12.37 12.20 12.23 22,951,730 +0.00(+0.00%)
May 24, 2019 12.22 12.24 11.95 12.23 21,527,000 +0.14(+1.16%)
May 23, 2019 12.37 12.37 11.92 12.09 45,571,106 -0.65(-5.10%)
May 22, 2019 12.99 13.05 12.69 12.74 27,554,619 -0.39(-2.97%)
May 21, 2019 13.11 13.17 13.05 13.13 14,677,090 -0.02(-0.15%)
May 20, 2019 13.12 13.22 13.03 13.15 21,460,517 +0.07(+0.54%)
May 17, 2019 13.16 13.26 13.03 13.08 23,587,600 -0.06(-0.46%)
May 16, 2019 13.10 13.24 13.08 13.14 19,657,928 +0.17(+1.31%)
May 15, 2019 12.77 13.01 12.76 12.97 22,020,291 +0.10(+0.78%)
May 14, 2019 12.84 12.94 12.81 12.87 20,275,116 +0.19(+1.50%)
May 13, 2019 13.14 13.19 12.64 12.68 38,790,736 -0.16(-1.25%)
May 10, 2019 12.80 12.93 12.79 12.84 18,828,800 +0.03(+0.23%)
May 09, 2019 12.82 12.87 12.68 12.81 19,180,253 -0.08(-0.62%)
May 08, 2019 12.78 12.98 12.75 12.89 23,149,961 +0.16(+1.26%)
May 07, 2019 12.78 12.85 12.63 12.73 29,935,456 -0.34(-2.60%)
May 06, 2019 12.79 13.10 12.79 13.07 37,919,022 +0.20(+1.55%)
May 03, 2019 12.87 13.01 12.85 12.87 26,193,800 +0.05(+0.39%)
May 02, 2019 12.92 12.94 12.69 12.82 42,296,112 -0.40(-3.03%)
May 01, 2019 13.28 13.31 13.06 13.22 25,771,669 -0.07(-0.53%)
Apr 30, 2019 13.35 13.36 13.18 13.29 16,771,392 +0.06(+0.45%)
Apr 29, 2019 13.15 13.25 13.05 13.23 23,410,144 +0.14(+1.07%)
Apr 26, 2019 13.38 13.39 12.96 13.09 42,154,000 -0.44(-3.25%)
Apr 25, 2019 13.69 13.73 13.50 13.53 17,561,003 -0.15(-1.10%)
Apr 24, 2019 13.81 13.82 13.66 13.68 15,033,462 -0.11(-0.80%)
Apr 23, 2019 13.72 13.85 13.70 13.79 18,504,447 +0.12(+0.88%)
Apr 22, 2019 13.61 13.72 13.60 13.67 20,371,959 +0.35(+2.63%)
Apr 18, 2019 13.30 13.34 13.23 13.32 12,393,000 +0.04(+0.30%)
Apr 17, 2019 13.38 13.39 13.26 13.28 15,459,731 -0.09(-0.67%)
Apr 16, 2019 13.23 13.38 13.13 13.37 13,448,703 +0.13(+0.98%)
Apr 15, 2019 13.23 13.29 13.14 13.24 15,836,519 -0.06(-0.45%)
Apr 12, 2019 13.36 13.39 13.28 13.30 18,541,300 +0.03(+0.23%)
Apr 11, 2019 13.34 13.38 13.18 13.27 18,874,916 -0.14(-1.04%)
Apr 10, 2019 13.38 13.46 13.33 13.41 16,857,944 +0.08(+0.60%)
Apr 09, 2019 13.35 13.38 13.24 13.33 27,393,756 -0.07(-0.52%)
Apr 08, 2019 13.23 13.41 13.23 13.40 23,859,227 +0.25(+1.90%)
Apr 05, 2019 12.98 13.17 12.97 13.15 18,759,300 +0.23(+1.78%)
Apr 04, 2019 12.98 13.04 12.86 12.92 17,377,005 -0.07(-0.54%)
Apr 03, 2019 13.00 13.06 12.90 12.99 24,301,961 -0.02(-0.15%)
Apr 02, 2019 12.88 13.04 12.85 13.01 23,209,881 +0.19(+1.48%)
Apr 01, 2019 12.62 12.83 12.58 12.82 22,854,470 +0.32(+2.56%)
Mar 29, 2019 12.56 12.56 12.42 12.50 17,631,500 +0.15(+1.21%)
Mar 28, 2019 12.15 12.35 12.14 12.35 20,701,070 -0.02(-0.16%)
Mar 27, 2019 12.49 12.51 12.22 12.37 19,123,976 -0.10(-0.80%)
Mar 26, 2019 12.49 12.54 12.40 12.47 16,376,494 +0.22(+1.80%)
Mar 25, 2019 12.18 12.33 12.08 12.25 19,662,691 +0.02(+0.16%)
Mar 22, 2019 12.30 12.32 12.11 12.23 22,739,800 -0.21(-1.69%)
Mar 21, 2019 12.48 12.55 12.39 12.44 14,933,594 -0.06(-0.48%)
Mar 20, 2019 12.27 12.52 12.25 12.50 19,568,459 +0.22(+1.79%)
Mar 19, 2019 12.38 12.41 12.24 12.28 15,587,973 -0.03(-0.24%)
Mar 18, 2019 12.23 12.37 12.21 12.31 18,438,466 +0.11(+0.90%)
Mar 15, 2019 12.08 12.24 12.06 12.20 16,246,100 -0.02(-0.16%)
Mar 14, 2019 12.22 12.27 12.14 12.22 21,184,537 +0.03(+0.25%)
Mar 13, 2019 12.05 12.21 12.03 12.19 29,003,475 +0.30(+2.52%)
Mar 12, 2019 11.94 12.02 11.85 11.89 16,396,056 +0.03(+0.25%)
Mar 11, 2019 11.87 11.90 11.77 11.86 22,480,187 +0.13(+1.11%)
Mar 08, 2019 11.51 11.74 11.39 11.73 29,557,400 -0.08(-0.68%)
Mar 07, 2019 11.83 11.86 11.75 11.81 17,750,050 +0.06(+0.51%)
Mar 06, 2019 11.71 11.79 11.58 11.75 25,801,870 -0.07(-0.59%)
Mar 05, 2019 11.91 11.93 11.76 11.82 20,713,041 +0.02(+0.17%)
Mar 04, 2019 11.84 11.91 11.68 11.80 22,030,787 +0.14(+1.20%)
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.