United States Oil Fund (NY: USO )

62.16 USD +1.19 (+1.95%)
Streaming Delayed Price Updated: 2:33 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.62 10.66 10.29 10.36 30,510,760 -0.37(-3.45%)
Aug 30, 2016 10.93 10.97 10.69 10.73 27,481,036 -0.12(-1.11%)
Aug 29, 2016 10.83 10.92 10.79 10.85 24,782,232 -0.10(-0.91%)
Aug 26, 2016 10.94 11.21 10.85 10.95 26,286,488 +0.00(+0.00%)
Aug 25, 2016 10.80 10.97 10.76 10.95 23,728,178 +0.13(+1.20%)
Aug 24, 2016 10.94 11.03 10.74 10.82 29,804,246 -0.27(-2.44%)
Aug 23, 2016 10.80 11.18 10.78 11.09 47,769,304 +0.12(+1.10%)
Aug 22, 2016 11.10 11.11 10.95 10.97 24,914,413 -0.37(-3.26%)
Aug 19, 2016 11.34 11.38 11.23 11.34 30,986,955 +0.04(+0.35%)
Aug 18, 2016 11.11 11.34 11.11 11.30 58,889,017 +0.31(+2.82%)
Aug 17, 2016 10.88 11.02 10.76 10.99 33,395,026 +0.07(+0.64%)
Aug 16, 2016 10.79 10.96 10.70 10.92 34,154,064 +0.16(+1.49%)
Aug 15, 2016 10.59 10.78 10.56 10.76 33,960,842 +0.26(+2.48%)
Aug 12, 2016 10.30 10.50 10.26 10.50 31,930,057 +0.29(+2.84%)
Aug 11, 2016 9.890 10.32 9.860 10.21 31,555,079 +0.44(+4.50%)
Aug 10, 2016 10.10 10.21 9.750 9.770 31,009,075 -0.30(-2.98%)
Aug 09, 2016 10.19 10.24 10.01 10.07 25,730,841 -0.03(-0.30%)
Aug 08, 2016 10.03 10.21 10.02 10.10 28,890,896 +0.24(+2.43%)
Aug 05, 2016 9.830 9.870 9.660 9.860 30,848,987 +0.02(+0.20%)
Aug 04, 2016 9.565 9.910 9.540 9.840 30,238,266 +0.15(+1.55%)
Aug 03, 2016 9.350 9.690 9.270 9.690 36,423,571 +0.36(+3.86%)
Aug 02, 2016 9.590 9.630 9.240 9.330 30,280,140 -0.08(-0.85%)
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.