United States Oil Fund (NY: USO )

74.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.74 20.00 19.65 19.88 14,729,554 +0.37(+1.90%)
Jun 29, 2015 19.59 19.73 19.49 19.51 18,897,504 -0.47(-2.35%)
Jun 26, 2015 19.79 20.09 19.73 19.98 10,914,886 +0.00(+0.00%)
Jun 25, 2015 20.05 20.12 19.92 19.98 12,067,840 -0.23(-1.14%)
Jun 24, 2015 20.37 20.62 20.04 20.21 21,358,004 -0.26(-1.27%)
Jun 23, 2015 20.02 20.57 19.97 20.47 18,133,784 +0.31(+1.54%)
Jun 22, 2015 19.92 20.25 19.88 20.16 11,265,372 +0.14(+0.70%)
Jun 19, 2015 20.04 20.15 19.86 20.02 14,193,740 -0.34(-1.67%)
Jun 18, 2015 20.34 20.45 20.17 20.36 14,863,319 +0.15(+0.74%)
Jun 17, 2015 20.62 20.66 19.90 20.21 19,734,000 -0.05(-0.25%)
Jun 16, 2015 20.17 20.34 20.13 20.26 6,439,978 +0.11(+0.55%)
Jun 15, 2015 19.95 20.20 19.94 20.15 10,050,635 -0.12(-0.59%)
Jun 12, 2015 20.26 20.41 20.19 20.27 9,692,799 -0.22(-1.07%)
Jun 11, 2015 20.62 20.62 20.33 20.49 9,285,113 -0.15(-0.73%)
Jun 10, 2015 20.79 20.80 20.43 20.64 22,660,116 +0.43(+2.13%)
Jun 09, 2015 20.20 20.39 20.14 20.21 15,647,857 +0.50(+2.54%)
Jun 08, 2015 19.75 19.89 19.55 19.71 11,457,092 -0.19(-0.95%)
Jun 05, 2015 19.25 20.00 19.24 19.90 21,114,180 +0.24(+1.22%)
Jun 04, 2015 19.92 19.97 19.55 19.66 20,367,152 -0.51(-2.53%)
Jun 03, 2015 20.49 20.74 20.05 20.17 16,719,657 -0.51(-2.47%)
Jun 02, 2015 20.53 20.80 20.41 20.68 18,195,862 +0.32(+1.57%)
Jun 01, 2015 20.36 20.48 20.05 20.36 15,483,260 +0.05(+0.25%)
May 29, 2015 19.61 20.50 19.60 20.31 31,953,860 +0.75(+3.83%)
May 28, 2015 19.22 19.56 19.09 19.56 26,847,020 +0.08(+0.41%)
May 27, 2015 19.46 19.71 19.39 19.48 19,496,468 -0.21(-1.07%)
May 26, 2015 19.81 19.90 19.50 19.69 20,395,218 -0.56(-2.77%)
May 22, 2015 20.10 20.25 20.25 20.25 12,854,200 -0.25(-1.22%)
May 21, 2015 20.27 20.59 20.20 20.50 26,573,572 +0.66(+3.33%)
May 20, 2015 19.84 19.96 19.66 19.84 22,753,384 +0.21(+1.07%)
May 19, 2015 19.96 20.02 19.58 19.63 28,514,478 -0.81(-3.96%)
May 18, 2015 20.44 20.55 20.23 20.44 15,753,827 -0.08(-0.39%)
May 15, 2015 20.14 20.55 20.05 20.52 16,858,782 -0.01(-0.05%)
May 14, 2015 20.80 20.89 20.40 20.53 17,121,758 -0.08(-0.39%)
May 13, 2015 21.07 21.20 20.61 20.61 23,770,120 -0.13(-0.63%)
May 12, 2015 20.49 21.00 20.47 20.74 19,537,008 +0.36(+1.77%)
May 11, 2015 20.48 20.54 20.18 20.38 12,744,934 -0.04(-0.20%)
May 08, 2015 20.31 20.48 19.97 20.42 17,487,056 +0.22(+1.09%)
May 07, 2015 20.79 20.80 20.11 20.20 24,537,866 -0.62(-2.98%)
May 06, 2015 21.24 21.49 20.82 20.82 35,368,312 +0.06(+0.29%)
May 05, 2015 20.82 21.00 20.73 20.76 27,851,872 +0.48(+2.37%)
May 04, 2015 20.26 20.31 20.10 20.28 14,033,917 -0.12(-0.59%)
May 01, 2015 20.30 20.42 20.05 20.40 14,546,014 -0.11(-0.54%)
Apr 30, 2015 20.15 20.55 20.09 20.51 19,069,394 +0.39(+1.94%)
Apr 29, 2015 19.64 20.40 19.63 20.12 31,328,042 +0.52(+2.65%)
Apr 28, 2015 19.62 19.88 19.52 19.60 20,827,702 +0.08(+0.41%)
Apr 27, 2015 19.78 19.90 19.44 19.52 15,791,362 -0.15(-0.76%)
Apr 24, 2015 19.59 19.73 19.42 19.67 19,317,600 -0.09(-0.46%)
Apr 23, 2015 19.50 20.08 19.47 19.76 25,404,590 +0.40(+2.07%)
Apr 22, 2015 19.46 19.66 19.26 19.36 17,294,700 -0.09(-0.46%)
Apr 21, 2015 19.82 19.96 19.30 19.45 23,215,688 -0.44(-2.21%)
Apr 20, 2015 19.61 20.16 19.60 19.89 24,859,060 +0.05(+0.25%)
Apr 17, 2015 19.79 20.07 19.55 19.84 21,790,268 -0.10(-0.50%)
Apr 16, 2015 19.68 20.22 19.46 19.94 33,741,504 +0.23(+1.17%)
Apr 15, 2015 19.03 19.90 18.93 19.71 52,102,552 +0.89(+4.73%)
Apr 14, 2015 18.73 19.03 18.64 18.82 21,807,924 +0.32(+1.73%)
Apr 13, 2015 18.73 18.80 18.34 18.50 18,504,620 +0.09(+0.49%)
Apr 10, 2015 18.16 18.47 18.13 18.41 16,313,051 +0.38(+2.11%)
Apr 09, 2015 18.14 18.49 18.00 18.03 18,785,776 -0.04(-0.22%)
Apr 08, 2015 18.71 18.75 17.89 18.07 38,876,600 -0.99(-5.19%)
Apr 07, 2015 18.23 19.18 18.18 19.06 43,937,256 +0.63(+3.42%)
Apr 06, 2015 17.85 18.51 17.69 18.43 41,286,396 +0.87(+4.95%)
Apr 02, 2015 17.37 17.56 17.56 17.56 37,392,800 -0.02(-0.11%)
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.