United States Oil Fund (NY: USO )

51.59 USD +1.08 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.66 15.02 14.57 14.81 19,322,327 +0.18(+1.23%)
Oct 29, 2015 14.71 14.94 14.58 14.63 21,993,597 -0.06(-0.41%)
Oct 28, 2015 13.97 14.70 13.91 14.69 48,922,804 +0.87(+6.30%)
Oct 27, 2015 13.71 13.85 13.61 13.82 26,383,986 -0.19(-1.36%)
Oct 26, 2015 14.18 14.20 14.00 14.01 21,137,827 -0.26(-1.82%)
Oct 23, 2015 14.23 14.39 14.13 14.27 26,774,758 -0.24(-1.65%)
Oct 22, 2015 14.62 14.73 14.35 14.51 16,603,033 +0.08(+0.55%)
Oct 21, 2015 14.50 14.66 14.34 14.43 26,554,820 -0.30(-2.04%)
Oct 20, 2015 14.80 14.99 14.61 14.73 20,236,868 -0.10(-0.67%)
Oct 19, 2015 14.91 15.02 14.77 14.83 21,189,811 -0.39(-2.56%)
Oct 16, 2015 15.28 15.32 14.91 15.22 23,144,407 +0.09(+0.59%)
Oct 15, 2015 15.05 15.14 14.63 15.13 36,137,916 +0.08(+0.53%)
Oct 14, 2015 14.98 15.16 14.85 15.05 18,760,527 -0.01(-0.07%)
Oct 13, 2015 15.18 15.62 14.99 15.06 29,858,566 -0.25(-1.63%)
Oct 12, 2015 15.99 15.99 15.20 15.31 28,960,026 -0.68(-4.25%)
Oct 09, 2015 16.04 16.20 15.88 15.99 29,778,605 -0.05(-0.31%)
Oct 08, 2015 15.66 16.16 15.57 16.04 29,643,833 +0.47(+3.02%)
Oct 07, 2015 15.93 16.05 15.42 15.57 40,807,276 -0.17(-1.08%)
Oct 06, 2015 15.11 15.75 15.08 15.74 44,539,349 +0.74(+4.93%)
Oct 05, 2015 15.03 15.16 14.88 15.00 23,161,736 +0.23(+1.56%)
Oct 02, 2015 14.29 14.80 14.21 14.77 27,931,662 +0.19(+1.30%)
Oct 01, 2015 15.15 15.20 14.43 14.58 32,351,700 -0.10(-0.68%)
Sep 30, 2015 14.55 14.82 14.46 14.68 24,476,322 +0.07(+0.48%)
Sep 29, 2015 14.51 14.76 14.45 14.61 14,688,631 +0.23(+1.60%)
Sep 28, 2015 14.45 14.65 14.32 14.38 20,325,141 -0.34(-2.31%)
Sep 25, 2015 14.81 14.98 14.60 14.72 22,267,526 +0.13(+0.89%)
Sep 24, 2015 14.29 14.60 14.24 14.59 26,665,090 +0.15(+1.04%)
Sep 23, 2015 15.08 15.24 14.35 14.44 36,934,314 -0.48(-3.22%)
Sep 22, 2015 14.77 15.03 14.67 14.92 28,320,443 -0.13(-0.86%)
Sep 21, 2015 14.92 15.19 14.82 15.05 23,082,666 +0.43(+2.94%)
Sep 18, 2015 14.87 14.97 14.42 14.62 28,798,027 -0.61(-4.01%)
Sep 17, 2015 15.38 15.54 15.13 15.23 28,408,930 -0.13(-0.85%)
Sep 16, 2015 14.91 15.43 14.81 15.36 44,249,150 +0.79(+5.42%)
Sep 15, 2015 14.48 14.68 14.35 14.57 17,203,973 +0.18(+1.25%)
Sep 14, 2015 14.42 14.52 14.25 14.39 17,788,139 -0.26(-1.77%)
Sep 11, 2015 14.62 14.86 14.44 14.65 25,713,909 -0.28(-1.88%)
Sep 10, 2015 14.61 15.05 14.47 14.93 19,492,486 +0.42(+2.89%)
Sep 09, 2015 14.99 15.06 14.45 14.51 21,772,573 -0.51(-3.40%)
Sep 08, 2015 14.91 15.20 14.58 15.02 29,113,720 -0.06(-0.40%)
Sep 04, 2015 15.21 15.08 15.08 15.08 22,123,900 -0.26(-1.69%)
Sep 03, 2015 15.23 15.85 15.05 15.34 45,691,342 +0.25(+1.66%)
Sep 02, 2015 15.11 15.32 14.16 15.09 59,080,600 +0.28(+1.89%)
Sep 01, 2015 15.48 15.59 14.69 14.81 57,331,633 -1.08(-6.80%)
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%)
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.