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 (%)
Dec 30, 2016 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 29, 2016 11.75 11.81 11.68 11.72 16,092,538 -0.03(-0.26%)
Dec 28, 2016 11.78 11.84 11.74 11.75 17,714,538 +0.02(+0.17%)
Dec 27, 2016 11.64 11.78 11.64 11.73 14,143,031 +0.17(+1.47%)
Dec 23, 2016 11.56 11.56 11.56 0 +0.10(+0.87%)
Dec 22, 2016 11.50 11.59 11.46 11.46 18,278,582 +0.02(+0.17%)
Dec 21, 2016 11.64 11.67 11.40 11.44 23,037,719 -0.18(-1.55%)
Dec 20, 2016 11.67 11.72 11.57 11.62 19,008,134 +0.12(+1.04%)
Dec 19, 2016 11.52 11.61 11.46 11.50 19,209,027 -0.05(-0.43%)
Dec 16, 2016 11.44 11.58 11.39 11.55 34,989,829 +0.19(+1.67%)
Dec 15, 2016 11.19 11.45 11.17 11.36 36,581,510 +0.04(+0.35%)
Dec 14, 2016 11.59 11.72 11.30 11.32 40,775,884 -0.41(-3.50%)
Dec 13, 2016 11.79 11.81 11.62 11.73 33,158,098 +0.11(+0.95%)
Dec 12, 2016 11.90 11.94 11.58 11.62 52,736,442 +0.18(+1.57%)
Dec 09, 2016 11.43 11.46 11.36 11.44 32,887,615 +0.13(+1.15%)
Dec 08, 2016 11.15 11.31 11.07 11.31 32,668,003 +0.22(+1.98%)
Dec 07, 2016 11.16 11.26 11.07 11.09 42,285,425 -0.20(-1.77%)
Dec 06, 2016 11.22 11.35 11.18 11.29 30,281,329 -0.06(-0.53%)
Dec 05, 2016 11.61 11.63 11.34 11.35 45,327,128 -0.13(-1.13%)
Dec 02, 2016 11.40 11.51 11.32 11.48 38,122,286 +0.15(+1.32%)
Dec 01, 2016 11.31 11.52 11.26 11.33 90,807,266 +0.40(+3.66%)
Nov 30, 2016 10.06 11.10 10.67 10.93 110,162,508 +0.87(+8.65%)
Nov 29, 2016 10.10 10.15 9.970 10.06 66,885,139 -0.38(-3.64%)
Nov 28, 2016 10.47 10.60 10.35 10.44 58,116,678 +0.11(+1.06%)
Nov 25, 2016 10.50 10.55 10.28 10.33 29,733,911 -0.34(-3.19%)
Nov 23, 2016 10.67 10.67 10.67 0 +0.04(+0.38%)
Nov 22, 2016 10.73 10.81 10.49 10.63 44,303,337 -0.14(-1.30%)
Nov 21, 2016 10.60 10.79 10.56 10.77 42,689,445 +0.45(+4.36%)
Nov 18, 2016 10.24 10.33 10.11 10.32 27,769,881 +0.19(+1.88%)
Nov 17, 2016 10.44 10.48 10.12 10.13 40,279,153 -0.10(-0.98%)
Nov 16, 2016 10.28 10.46 10.15 10.23 41,254,165 -0.11(-1.06%)
Nov 15, 2016 10.08 10.40 10.08 10.34 61,843,707 +0.47(+4.76%)
Nov 14, 2016 9.730 9.880 9.560 9.870 44,745,557 +0.10(+1.02%)
Nov 11, 2016 9.880 9.900 9.740 9.770 48,160,786 -0.27(-2.69%)
Nov 10, 2016 10.10 10.21 10.04 10.04 33,981,926 -0.24(-2.33%)
Nov 09, 2016 10.14 10.37 10.04 10.28 40,078,750 +0.18(+1.78%)
Nov 08, 2016 10.06 10.25 10.03 10.10 29,213,973 -0.06(-0.59%)
Nov 07, 2016 10.06 10.16 9.960 10.16 34,271,180 +0.18(+1.80%)
Nov 04, 2016 9.970 10.12 9.840 9.980 55,960,162 -0.10(-0.99%)
Nov 03, 2016 10.24 10.27 10.02 10.08 39,022,602 -0.20(-1.95%)
Nov 02, 2016 10.35 10.46 10.15 10.28 49,606,436 -0.29(-2.74%)
Nov 01, 2016 10.65 10.69 10.43 10.57 34,285,118 +0.04(+0.38%)
Oct 31, 2016 10.84 10.88 10.53 10.53 45,261,616 -0.48(-4.36%)
Oct 28, 2016 11.10 11.22 10.93 11.01 28,970,404 -0.20(-1.78%)
Oct 27, 2016 11.21 11.30 11.12 11.21 24,645,113 +0.12(+1.08%)
Oct 26, 2016 11.07 11.31 11.03 11.09 57,530,403 -0.15(-1.33%)
Oct 25, 2016 11.34 11.42 11.22 11.24 46,488,419 -0.19(-1.66%)
Oct 24, 2016 11.35 11.44 11.20 11.43 50,929,847 -0.05(-0.44%)
Oct 21, 2016 11.40 11.50 11.33 11.48 39,657,333 +0.05(+0.44%)
Oct 20, 2016 11.49 11.54 11.38 11.43 45,109,595 -0.23(-1.97%)
Oct 19, 2016 11.57 11.79 11.55 11.66 48,218,666 +0.21(+1.83%)
Oct 18, 2016 11.48 11.50 11.32 11.45 38,381,886 +0.08(+0.70%)
Oct 17, 2016 11.41 11.43 11.27 11.37 36,033,084 -0.07(-0.61%)
Oct 14, 2016 11.50 11.51 11.35 11.44 53,206,560 -0.05(-0.44%)
Oct 13, 2016 11.42 11.51 11.24 11.49 61,355,370 +0.06(+0.52%)
Oct 12, 2016 11.46 11.49 11.36 11.43 46,288,297 -0.15(-1.30%)
Oct 11, 2016 11.69 11.74 11.48 11.58 61,327,225 -0.09(-0.77%)
Oct 10, 2016 11.53 11.77 11.52 11.67 52,164,774 +0.34(+3.00%)
Oct 07, 2016 11.49 11.51 11.27 11.33 54,470,049 -0.18(-1.56%)
Oct 06, 2016 11.47 11.54 11.38 11.51 42,589,218 +0.16(+1.41%)
Oct 05, 2016 11.33 11.40 11.23 11.35 46,592,026 +0.26(+2.34%)
Oct 04, 2016 11.18 11.20 11.04 11.09 58,311,854 -0.01(-0.09%)
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.