United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.420 9.500 9.170 9.450 43,000,200 -0.33(-3.37%)
Feb 27, 2020 9.720 9.990 9.600 9.780 49,226,494 -0.41(-4.02%)
Feb 26, 2020 10.38 10.55 10.10 10.19 39,309,884 -0.21(-2.02%)
Feb 25, 2020 10.76 10.77 10.40 10.40 32,964,167 -0.34(-3.17%)
Feb 24, 2020 10.63 10.80 10.55 10.74 37,404,862 -0.42(-3.76%)
Feb 21, 2020 11.08 11.21 10.99 11.16 27,045,100 -0.12(-1.06%)
Feb 20, 2020 11.31 11.43 11.24 11.28 27,353,887 +0.10(+0.89%)
Feb 19, 2020 11.13 11.23 11.02 11.18 24,901,456 +0.23(+2.10%)
Feb 18, 2020 10.76 10.95 10.75 10.95 21,410,809 +0.00(+0.00%)
Feb 14, 2020 10.96 10.99 10.84 10.95 24,456,900 +0.11(+1.01%)
Feb 13, 2020 10.82 10.90 10.75 10.84 28,861,969 +0.03(+0.28%)
Feb 12, 2020 10.82 10.86 10.71 10.81 31,180,962 +0.31(+2.95%)
Feb 11, 2020 10.63 10.64 10.45 10.50 24,914,583 +0.08(+0.77%)
Feb 10, 2020 10.48 10.56 10.38 10.42 22,506,205 -0.16(-1.51%)
Feb 07, 2020 10.60 10.72 10.54 10.58 20,887,700 -0.16(-1.49%)
Feb 06, 2020 10.64 10.77 10.55 10.74 25,808,473 -0.01(-0.09%)
Feb 05, 2020 10.75 10.89 10.59 10.75 40,692,828 +0.31(+2.97%)
Feb 04, 2020 10.68 10.70 10.40 10.44 41,455,019 -0.05(-0.48%)
Feb 03, 2020 10.74 10.84 10.48 10.49 40,423,044 -0.35(-3.23%)
Jan 31, 2020 10.88 10.98 10.70 10.84 32,415,500 -0.24(-2.17%)
Jan 30, 2020 10.93 11.09 10.85 11.08 29,463,169 -0.08(-0.72%)
Jan 29, 2020 11.28 11.28 11.09 11.16 21,763,790 -0.09(-0.80%)
Jan 28, 2020 11.16 11.32 11.11 11.25 24,320,198 +0.15(+1.35%)
Jan 27, 2020 11.11 11.24 11.02 11.10 25,127,973 -0.33(-2.89%)
Jan 24, 2020 11.49 11.50 11.31 11.43 24,408,200 -0.23(-1.97%)
Jan 23, 2020 11.60 11.71 11.50 11.66 30,858,603 -0.24(-2.02%)
Jan 22, 2020 12.03 12.04 11.88 11.90 25,520,633 -0.34(-2.78%)
Jan 21, 2020 12.22 12.34 12.21 12.24 13,626,814 -0.09(-0.73%)
Jan 17, 2020 12.33 12.37 12.24 12.33 17,766,100 +0.04(+0.33%)
Jan 16, 2020 12.20 12.35 12.19 12.29 15,675,759 +0.11(+0.90%)
Jan 15, 2020 12.20 12.22 12.05 12.18 15,049,858 -0.10(-0.81%)
Jan 14, 2020 12.27 12.32 12.20 12.28 18,693,708 +0.08(+0.66%)
Jan 13, 2020 12.31 12.31 12.16 12.20 22,868,228 -0.21(-1.69%)
Jan 10, 2020 12.43 12.48 12.34 12.41 16,134,000 -0.08(-0.64%)
Jan 09, 2020 12.45 12.54 12.29 12.49 27,515,627 -0.17(-1.34%)
Jan 08, 2020 13.06 13.07 12.39 12.66 55,348,406 -0.47(-3.58%)
Jan 07, 2020 13.10 13.18 13.01 13.13 13,948,261 -0.03(-0.23%)
Jan 06, 2020 13.30 13.32 13.12 13.16 20,787,308 -0.02(-0.15%)
Jan 03, 2020 13.27 13.32 13.03 13.18 34,611,300 +0.37(+2.89%)
Jan 02, 2020 12.80 12.85 12.70 12.81 12,509,065 +0.00(+0.00%)
Dec 31, 2019 12.71 12.96 12.69 12.81 11,605,300 -0.10(-0.77%)
Dec 30, 2019 13.01 13.02 12.79 12.91 8,971,671 +0.00(+0.00%)
Dec 27, 2019 12.92 12.96 12.82 12.91 9,103,900 +0.02(+0.16%)
Dec 26, 2019 12.82 12.94 12.82 12.89 7,053,504 +0.12(+0.94%)
Dec 24, 2019 12.73 12.79 12.72 12.77 3,453,900 +0.03(+0.24%)
Dec 23, 2019 12.61 12.72 12.59 12.74 7,452,837 +0.11(+0.87%)
Dec 20, 2019 12.72 12.72 12.56 12.63 11,435,800 -0.15(-1.17%)
Dec 19, 2019 12.75 12.85 12.71 12.78 7,676,599 +0.04(+0.31%)
Dec 18, 2019 12.66 12.79 12.62 12.74 11,866,691 +0.07(+0.55%)
Dec 17, 2019 12.65 12.76 12.65 12.67 11,952,552 +0.08(+0.64%)
Dec 16, 2019 12.58 12.62 12.56 12.59 6,413,195 +0.10(+0.80%)
Dec 13, 2019 12.41 12.63 12.39 12.49 17,101,000 +0.12(+0.97%)
Dec 12, 2019 12.30 12.47 12.30 12.37 22,300,003 +0.07(+0.57%)
Dec 11, 2019 12.33 12.36 12.14 12.30 15,346,630 -0.09(-0.73%)
Dec 10, 2019 12.31 12.43 12.27 12.39 10,273,484 +0.06(+0.49%)
Dec 09, 2019 12.25 12.38 12.25 12.33 12,696,795 +0.01(+0.08%)
Dec 06, 2019 12.13 12.49 12.12 12.32 21,014,500 +0.13(+1.07%)
Dec 05, 2019 12.31 12.35 12.15 12.19 23,796,644 +0.00(+0.00%)
Dec 04, 2019 12.06 12.25 12.05 12.19 29,364,187 +0.43(+3.66%)
Dec 03, 2019 11.67 11.86 11.59 11.76 23,323,681 +0.09(+0.77%)
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.