United States Oil Fund (NY: USO )

49.63 USD -6.25 (-11.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.33 12.35 11.98 12.04 28,856,700 -0.25(-2.03%)
Jun 27, 2019 12.29 12.39 12.26 12.29 26,430,809 +0.00(+0.00%)
Jun 26, 2019 12.29 12.43 12.25 12.29 35,040,769 +0.29(+2.42%)
Jun 25, 2019 12.03 12.11 11.94 12.00 23,164,586 -0.01(-0.08%)
Jun 24, 2019 11.95 12.04 11.77 12.01 26,631,994 +0.04(+0.33%)
Jun 21, 2019 11.86 11.98 11.85 11.97 24,575,700 +0.12(+1.01%)
Jun 20, 2019 11.69 11.90 11.63 11.85 46,575,441 +0.52(+4.59%)
Jun 19, 2019 11.14 11.34 11.10 11.33 41,157,359 +0.08(+0.71%)
Jun 18, 2019 10.99 11.31 10.96 11.25 36,091,147 +0.44(+4.07%)
Jun 17, 2019 10.85 10.94 10.75 10.81 31,496,691 -0.13(-1.19%)
Jun 14, 2019 10.92 11.04 10.86 10.94 25,730,900 +0.06(+0.55%)
Jun 13, 2019 11.07 11.08 10.81 10.88 34,925,816 +0.24(+2.26%)
Jun 12, 2019 10.88 10.90 10.57 10.64 35,044,528 -0.47(-4.23%)
Jun 11, 2019 11.19 11.22 11.03 11.11 18,884,261 +0.00(+0.00%)
Jun 10, 2019 11.23 11.35 11.04 11.11 23,491,817 -0.12(-1.07%)
Jun 07, 2019 10.97 11.30 10.95 11.23 26,155,100 +0.17(+1.54%)
Jun 06, 2019 10.74 11.09 10.65 11.06 31,559,134 +0.29(+2.69%)
Jun 05, 2019 11.01 11.02 10.53 10.77 41,581,825 -0.39(-3.49%)
Jun 04, 2019 11.07 11.19 10.95 11.16 22,473,186 +0.17(+1.55%)
Jun 03, 2019 11.30 11.32 10.96 10.99 33,151,766 -0.11(-0.99%)
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%)
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.