United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.67 16.15 14.28 15.89 87,793,027 +1.01(+6.79%)
Aug 28, 2015 13.83 15.03 13.83 14.88 68,784,073 +0.93(+6.67%)
Aug 27, 2015 13.05 14.00 13.04 13.95 56,139,462 +1.18(+9.24%)
Aug 26, 2015 12.85 13.00 12.62 12.77 32,424,365 +0.04(+0.31%)
Aug 25, 2015 13.02 13.05 12.71 12.73 32,272,332 +0.24(+1.92%)
Aug 24, 2015 12.62 12.94 12.37 12.49 49,312,664 -0.74(-5.59%)
Aug 21, 2015 13.46 13.56 13.06 13.23 31,418,763 -0.14(-1.05%)
Aug 20, 2015 13.55 13.70 13.35 13.37 31,518,570 -0.06(-0.45%)
Aug 19, 2015 13.98 14.03 13.41 13.43 35,858,859 -0.62(-4.41%)
Aug 18, 2015 13.93 14.21 13.84 14.05 15,451,419 +0.16(+1.15%)
Aug 17, 2015 14.05 14.16 13.86 13.89 16,643,420 -0.10(-0.71%)
Aug 14, 2015 14.17 14.27 13.98 13.99 16,685,992 -0.10(-0.71%)
Aug 13, 2015 14.28 14.28 13.98 14.09 26,411,659 -0.35(-2.42%)
Aug 12, 2015 14.52 14.58 14.28 14.44 18,399,156 -0.05(-0.35%)
Aug 11, 2015 14.48 14.54 14.27 14.49 25,406,565 -0.40(-2.69%)
Aug 10, 2015 14.52 14.98 14.48 14.89 20,473,833 +0.33(+2.27%)
Aug 07, 2015 14.72 14.78 14.52 14.56 19,804,214 -0.31(-2.08%)
Aug 06, 2015 14.85 14.90 14.68 14.87 23,926,700 -0.16(-1.06%)
Aug 05, 2015 15.31 15.52 14.90 15.03 26,603,122 -0.19(-1.25%)
Aug 04, 2015 15.21 15.36 15.10 15.22 14,527,372 +0.12(+0.79%)
Aug 03, 2015 15.29 15.46 14.99 15.10 34,788,151 -0.49(-3.14%)
Jul 31, 2015 16.12 16.14 15.54 15.59 24,601,967 -0.51(-3.17%)
Jul 30, 2015 16.21 16.37 16.06 16.10 13,871,281 -0.14(-0.86%)
Jul 29, 2015 15.82 16.45 15.80 16.24 34,718,298 +0.39(+2.46%)
Jul 28, 2015 15.76 16.09 15.64 15.85 21,985,878 +0.20(+1.28%)
Jul 27, 2015 15.81 15.90 15.64 15.65 38,034,772 -0.38(-2.37%)
Jul 24, 2015 16.18 16.18 15.86 16.03 23,246,152 -0.11(-0.68%)
Jul 23, 2015 16.44 16.49 16.02 16.14 22,687,476 -0.20(-1.22%)
Jul 22, 2015 16.66 16.79 16.30 16.34 27,094,954 -0.57(-3.37%)
Jul 21, 2015 16.84 17.08 16.78 16.91 12,815,654 +0.22(+1.32%)
Jul 20, 2015 16.93 16.97 16.69 16.69 16,442,717 -0.30(-1.77%)
Jul 17, 2015 17.04 17.05 16.78 16.99 23,811,921 -0.06(-0.35%)
Jul 16, 2015 17.39 17.40 17.00 17.05 19,428,046 -0.18(-1.04%)
Jul 15, 2015 17.50 17.70 17.15 17.23 28,588,036 -0.35(-1.96%)
Jul 14, 2015 17.38 17.58 17.33 17.58 19,800,114 +0.07(+0.37%)
Jul 13, 2015 17.40 17.83 17.35 17.51 16,802,057 -0.16(-0.91%)
Jul 10, 2015 17.65 17.80 17.42 17.67 17,063,797 -0.04(-0.23%)
Jul 09, 2015 17.80 17.91 17.53 17.71 17,259,732 +0.33(+1.90%)
Jul 08, 2015 17.62 17.70 17.07 17.38 23,656,286 -0.38(-2.14%)
Jul 07, 2015 17.59 17.91 16.95 17.76 43,670,225 +0.03(+0.17%)
Jul 06, 2015 18.32 18.33 17.58 17.73 41,689,119 -1.20(-6.34%)
Jul 02, 2015 19.16 18.93 18.93 18.93 18,402,500 -0.17(-0.89%)
Jul 01, 2015 19.54 19.58 19.00 19.10 25,022,085 -0.78(-3.92%)
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 18,897,503 -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 21,358,003 -0.26(-1.27%)
Jun 23, 2015 20.02 20.57 19.97 20.47 18,133,785 +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 19,733,999 -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 20.42 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 21,114,181 +0.24(+1.22%)
Jun 04, 2015 19.92 19.97 19.55 19.66 20,367,153 -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%)
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.