United States Oil Fund (NY: USO )

58.45 USD +0.62 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.58 13.79 13.46 13.55 24,246,011 -0.28(-2.02%)
May 30, 2018 13.58 13.85 13.58 13.83 24,119,716 +0.32(+2.37%)
May 29, 2018 13.57 13.60 13.33 13.51 26,310,943 -0.17(-1.24%)
May 25, 2018 13.68 13.68 13.68 0 -0.61(-4.27%)
May 24, 2018 14.29 14.40 14.27 14.29 15,449,919 -0.22(-1.52%)
May 23, 2018 14.53 14.58 14.39 14.51 16,091,521 -0.05(-0.34%)
May 22, 2018 14.65 14.74 14.55 14.56 19,676,003 -0.11(-0.75%)
May 21, 2018 14.48 14.67 14.46 14.67 13,454,884 +0.24(+1.66%)
May 18, 2018 14.44 14.50 14.37 14.43 12,458,114 -0.06(-0.41%)
May 17, 2018 14.54 14.63 14.39 14.49 17,198,942 +0.03(+0.21%)
May 16, 2018 14.34 14.48 14.30 14.46 13,464,160 +0.06(+0.42%)
May 15, 2018 14.37 14.44 14.25 14.40 17,894,634 +0.02(+0.14%)
May 14, 2018 14.30 14.40 14.29 14.38 16,265,724 +0.13(+0.91%)
May 11, 2018 14.37 14.43 14.24 14.25 14,069,998 -0.16(-1.11%)
May 10, 2018 14.38 14.44 14.25 14.41 15,626,412 +0.04(+0.28%)
May 09, 2018 14.27 14.41 14.26 14.37 19,466,236 +0.31(+2.20%)
May 08, 2018 14.18 14.22 13.65 14.06 52,857,766 -0.04(-0.28%)
May 07, 2018 14.19 14.30 14.03 14.10 28,808,004 +0.01(+0.07%)
May 04, 2018 13.83 14.13 13.83 14.09 18,774,054 +0.27(+1.95%)
May 03, 2018 13.63 13.85 13.58 13.82 12,154,491 +0.15(+1.10%)
May 02, 2018 13.56 13.76 13.51 13.67 13,822,987 +0.06(+0.44%)
May 01, 2018 13.69 13.70 13.50 13.61 16,086,735 -0.19(-1.38%)
Apr 30, 2018 13.62 14.00 13.60 13.80 28,937,048 +0.07(+0.51%)
Apr 27, 2018 13.68 13.80 13.67 13.73 12,811,821 -0.04(-0.29%)
Apr 26, 2018 13.83 13.84 13.67 13.77 17,213,657 +0.05(+0.36%)
Apr 25, 2018 13.69 13.76 13.54 13.72 13,658,502 +0.04(+0.29%)
Apr 24, 2018 13.85 14.00 13.63 13.68 20,080,440 -0.24(-1.72%)
Apr 23, 2018 13.61 13.94 13.55 13.92 16,587,550 +0.17(+1.24%)
Apr 20, 2018 13.66 13.84 13.62 13.75 11,831,036 -0.02(-0.15%)
Apr 19, 2018 13.95 14.00 13.72 13.77 17,428,411 -0.11(-0.79%)
Apr 18, 2018 13.70 13.90 13.64 13.88 26,579,112 +0.47(+3.50%)
Apr 17, 2018 13.27 13.44 13.24 13.41 13,154,818 +0.03(+0.22%)
Apr 16, 2018 13.49 13.50 13.34 13.38 14,024,621 -0.17(-1.25%)
Apr 13, 2018 13.55 13.64 13.50 13.55 14,162,755 +0.03(+0.22%)
Apr 12, 2018 13.40 13.54 13.30 13.52 14,830,240 +0.07(+0.52%)
Apr 11, 2018 13.30 13.59 13.25 13.45 24,683,350 +0.20(+1.51%)
Apr 10, 2018 13.02 13.27 13.02 13.25 23,779,894 +0.48(+3.76%)
Apr 09, 2018 12.69 12.83 12.67 12.77 12,814,071 +0.26(+2.08%)
Apr 06, 2018 12.80 12.85 12.47 12.51 25,180,083 -0.32(-2.49%)
Apr 05, 2018 12.82 12.94 12.74 12.83 17,215,952 +0.01(+0.08%)
Apr 04, 2018 12.55 12.83 12.53 12.82 20,303,796 +0.01(+0.08%)
Apr 03, 2018 12.78 12.86 12.72 12.81 9,171,989 +0.07(+0.55%)
Apr 02, 2018 12.98 12.98 12.70 12.74 19,310,493 -0.35(-2.67%)
Mar 29, 2018 13.09 13.09 13.09 0 +0.05(+0.38%)
Mar 28, 2018 13.02 13.13 12.85 13.04 18,980,324 -0.04(-0.31%)
Mar 27, 2018 13.28 13.29 13.04 13.08 20,616,682 -0.13(-0.98%)
Mar 26, 2018 13.23 13.28 13.12 13.21 24,974,652 -0.07(-0.53%)
Mar 23, 2018 13.09 13.30 13.08 13.28 18,159,099 +0.33(+2.55%)
Mar 22, 2018 13.01 13.05 12.93 12.95 15,721,601 -0.23(-1.75%)
Mar 21, 2018 12.96 13.21 12.93 13.18 23,082,220 +0.37(+2.89%)
Mar 20, 2018 12.76 12.90 12.71 12.81 18,254,610 +0.26(+2.07%)
Mar 19, 2018 12.57 12.58 12.39 12.55 22,842,899 +0.00(+0.00%)
Mar 16, 2018 12.35 12.62 12.32 12.55 27,880,655 +0.21(+1.70%)
Mar 15, 2018 12.35 12.41 12.29 12.34 11,738,850 +0.06(+0.49%)
Mar 14, 2018 12.28 12.34 12.13 12.28 18,555,900 +0.04(+0.33%)
Mar 13, 2018 12.31 12.50 12.15 12.24 24,193,920 -0.13(-1.05%)
Mar 12, 2018 12.41 12.44 12.22 12.37 17,481,070 -0.10(-0.80%)
Mar 09, 2018 12.27 12.50 12.26 12.47 19,384,843 +0.32(+2.63%)
Mar 08, 2018 12.32 12.33 12.08 12.15 23,049,792 -0.20(-1.62%)
Mar 07, 2018 12.59 12.19 12.35 24,956,936 -0.22(-1.75%)
Mar 06, 2018 12.62 12.63 12.51 12.57 18,042,633 -0.02(-0.16%)
Mar 05, 2018 12.33 12.63 12.32 12.59 19,654,713 +0.22(+1.78%)
Mar 02, 2018 12.22 12.37 12.10 12.37 18,037,730 +0.02(+0.16%)
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.