United States Oil Fund (NY: USO )

48.00 USD -0.29 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.630 9.705 9.440 9.660 28,417,400 +0.13(+1.36%)
Dec 28, 2018 9.540 9.650 9.380 9.530 22,803,300 -0.09(-0.94%)
Dec 27, 2018 9.590 9.650 9.370 9.620 36,528,172 -0.28(-2.83%)
Dec 26, 2018 9.250 9.920 9.230 9.900 40,949,987 +0.61(+6.57%)
Dec 24, 2018 9.490 9.520 9.280 9.290 21,598,100 -0.28(-2.93%)
Dec 21, 2018 9.620 9.780 9.540 9.570 38,901,200 -0.15(-1.54%)
Dec 20, 2018 9.810 9.960 9.640 9.720 44,105,916 -0.30(-2.99%)
Dec 19, 2018 9.970 10.20 9.920 10.02 38,464,122 +0.23(+2.35%)
Dec 18, 2018 10.41 10.41 9.730 9.790 56,298,187 -0.66(-6.32%)
Dec 17, 2018 10.89 10.91 10.41 10.45 40,083,469 -0.37(-3.42%)
Dec 14, 2018 11.09 11.10 10.78 10.82 35,792,000 -0.39(-3.48%)
Dec 13, 2018 10.74 11.27 10.72 11.21 53,063,581 +0.39(+3.60%)
Dec 12, 2018 11.07 11.13 10.79 10.82 26,256,928 -0.13(-1.19%)
Dec 11, 2018 11.04 11.10 10.85 10.95 20,846,348 +0.20(+1.86%)
Dec 10, 2018 10.87 11.03 10.70 10.75 31,397,522 -0.36(-3.24%)
Dec 07, 2018 11.37 11.48 11.07 11.11 43,287,597 +0.17(+1.55%)
Dec 06, 2018 10.86 11.00 10.60 10.94 45,876,378 -0.24(-2.15%)
Dec 04, 2018 11.24 11.35 11.15 11.18 27,194,400 -0.09(-0.80%)
Dec 03, 2018 11.27 11.27 11.02 11.27 32,339,645 +0.54(+5.03%)
Nov 30, 2018 10.63 10.93 10.51 10.73 46,819,703 -0.14(-1.29%)
Nov 29, 2018 10.84 11.04 10.76 10.87 33,107,263 +0.21(+1.97%)
Nov 28, 2018 10.85 11.04 10.60 10.66 48,687,172 -0.29(-2.65%)
Nov 27, 2018 10.97 11.08 10.64 10.95 36,068,703 +0.01(+0.09%)
Nov 26, 2018 10.95 11.06 10.88 10.94 39,011,472 +0.11(+1.02%)
Nov 23, 2018 10.88 10.94 10.69 10.83 55,536,300 -0.69(-5.99%)
Nov 21, 2018 11.52 11.52 11.52 0 +0.25(+2.22%)
Nov 20, 2018 11.83 11.90 11.16 11.27 71,999,681 -0.87(-7.17%)
Nov 19, 2018 11.88 12.18 11.69 12.14 34,529,459 +0.07(+0.58%)
Nov 16, 2018 12.20 12.30 11.87 12.07 30,346,900 +0.09(+0.75%)
Nov 15, 2018 11.99 12.15 11.93 11.98 39,381,797 +0.03(+0.25%)
Nov 14, 2018 12.02 12.17 11.88 11.95 55,441,781 +0.26(+2.22%)
Nov 13, 2018 12.42 12.48 11.61 11.69 84,324,369 -0.79(-6.33%)
Nov 12, 2018 12.86 12.97 12.44 12.48 34,822,406 -0.22(-1.73%)
Nov 09, 2018 12.65 12.84 12.57 12.70 30,864,700 -0.14(-1.09%)
Nov 08, 2018 12.99 13.06 12.82 12.84 27,399,984 -0.22(-1.68%)
Nov 07, 2018 13.26 13.31 12.98 13.06 25,918,000 -0.12(-0.91%)
Nov 06, 2018 13.39 13.42 12.99 13.18 29,603,253 -0.12(-0.90%)
Nov 05, 2018 13.49 13.59 13.29 13.30 19,620,020 -0.01(-0.08%)
Nov 02, 2018 13.42 13.52 13.28 13.31 28,761,400 -0.15(-1.11%)
Nov 01, 2018 13.86 13.86 13.37 13.46 36,049,791 -0.33(-2.39%)
Oct 31, 2018 13.99 14.13 13.77 13.79 31,982,991 -0.24(-1.71%)
Oct 30, 2018 13.90 14.16 13.87 14.03 19,665,606 -0.08(-0.57%)
Oct 29, 2018 14.25 14.28 14.04 14.11 21,263,341 -0.22(-1.54%)
Oct 26, 2018 14.12 14.38 14.06 14.33 21,719,600 +0.12(+0.84%)
Oct 25, 2018 14.18 14.33 14.16 14.21 15,381,020 +0.16(+1.14%)
Oct 24, 2018 14.24 14.34 14.04 14.05 27,012,891 +0.01(+0.07%)
Oct 23, 2018 14.36 14.39 13.93 14.04 46,728,084 -0.70(-4.75%)
Oct 22, 2018 14.60 14.75 14.50 14.74 17,461,756 +0.02(+0.14%)
Oct 19, 2018 14.68 14.80 14.63 14.72 20,596,400 +0.16(+1.10%)
Oct 18, 2018 14.56 14.76 14.51 14.56 23,906,391 -0.26(-1.75%)
Oct 17, 2018 15.05 15.06 14.69 14.82 31,607,387 -0.37(-2.44%)
Oct 16, 2018 15.09 15.27 15.05 15.19 18,469,533 +0.06(+0.40%)
Oct 15, 2018 15.12 15.17 14.97 15.13 22,373,325 +0.01(+0.07%)
Oct 12, 2018 15.14 15.16 14.92 15.12 26,727,100 +0.17(+1.14%)
Oct 11, 2018 15.22 15.27 14.89 14.95 29,783,484 -0.43(-2.80%)
Oct 10, 2018 15.77 15.77 15.37 15.38 18,060,902 -0.44(-2.78%)
Oct 09, 2018 15.78 15.90 15.64 15.82 23,300,211 +0.14(+0.89%)
Oct 08, 2018 15.56 15.71 15.53 15.68 19,786,745 -0.01(-0.06%)
Oct 05, 2018 15.72 15.88 15.60 15.69 26,026,200 -0.05(-0.32%)
Oct 04, 2018 16.03 16.03 15.61 15.74 26,401,456 -0.35(-2.18%)
Oct 03, 2018 15.85 16.24 15.67 16.09 26,221,809 +0.22(+1.39%)
Oct 02, 2018 15.95 15.95 15.83 15.87 15,997,967 -0.08(-0.50%)
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.