United States Oil Fund (NY: USO )

81.67 +1.32 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.66 11.79 11.52 11.57 22,048,598 -0.22(-1.87%)
Jun 29, 2016 11.55 11.96 11.50 11.79 24,813,198 +0.32(+2.79%)
Jun 28, 2016 11.40 11.47 11.20 11.47 23,372,312 +0.28(+2.50%)
Jun 27, 2016 11.22 11.22 10.96 11.19 25,836,276 -0.21(-1.84%)
Jun 24, 2016 11.38 11.58 11.36 11.40 32,784,540 -0.58(-4.84%)
Jun 23, 2016 11.92 12.00 11.78 11.98 18,939,392 +0.24(+2.04%)
Jun 22, 2016 11.99 12.04 11.58 11.74 26,040,140 -0.15(-1.26%)
Jun 21, 2016 11.76 11.94 11.69 11.89 21,795,904 -0.02(-0.17%)
Jun 20, 2016 11.82 11.96 11.76 11.91 26,040,252 +0.25(+2.14%)
Jun 17, 2016 11.46 11.67 11.39 11.66 34,921,792 +0.52(+4.67%)
Jun 16, 2016 11.40 11.42 11.11 11.14 31,043,210 -0.33(-2.88%)
Jun 15, 2016 11.57 11.78 11.43 11.47 23,339,436 -0.26(-2.22%)
Jun 14, 2016 11.73 11.79 11.66 11.73 15,836,188 -0.03(-0.26%)
Jun 13, 2016 11.71 11.94 11.70 11.76 18,162,232 -0.11(-0.93%)
Jun 10, 2016 12.02 12.10 11.83 11.87 21,021,426 -0.38(-3.10%)
Jun 09, 2016 12.19 12.32 12.19 12.25 18,019,812 -0.18(-1.45%)
Jun 08, 2016 12.34 12.45 12.28 12.43 26,448,380 +0.21(+1.72%)
Jun 07, 2016 12.10 12.24 12.07 12.22 18,223,116 +0.18(+1.50%)
Jun 06, 2016 12.01 12.08 11.90 12.04 23,409,540 +0.22(+1.86%)
Jun 03, 2016 11.88 11.89 11.70 11.82 19,169,944 -0.04(-0.34%)
Jun 02, 2016 11.67 11.96 11.65 11.86 22,389,276 -0.07(-0.59%)
Jun 01, 2016 11.62 11.93 11.56 11.93 25,548,468 +0.06(+0.51%)
May 31, 2016 11.98 12.13 11.82 11.87 16,846,600 -0.11(-0.92%)
May 27, 2016 11.84 11.98 11.98 11.98 14,089,100 +0.03(+0.25%)
May 26, 2016 12.11 12.12 11.92 11.95 21,652,248 -0.08(-0.67%)
May 25, 2016 11.92 12.05 11.79 12.03 25,134,326 +0.21(+1.78%)
May 24, 2016 11.67 11.85 11.66 11.82 17,087,156 +0.16(+1.37%)
May 23, 2016 11.51 11.69 11.49 11.66 16,278,750 -0.09(-0.77%)
May 20, 2016 11.79 11.86 11.61 11.75 19,220,040 -0.04(-0.34%)
May 19, 2016 11.58 11.80 11.44 11.79 21,892,856 +0.09(+0.77%)
May 18, 2016 11.85 12.00 11.70 11.70 29,412,552 -0.22(-1.85%)
May 17, 2016 11.75 11.93 11.71 11.92 22,300,812 +0.16(+1.36%)
May 16, 2016 11.68 11.79 11.63 11.76 26,700,844 +0.39(+3.43%)
May 13, 2016 11.35 11.43 11.27 11.37 15,230,040 -0.08(-0.70%)
May 12, 2016 11.53 11.53 11.22 11.45 23,941,036 +0.11(+0.97%)
May 11, 2016 10.91 11.42 10.85 11.34 29,329,406 +0.35(+3.18%)
May 10, 2016 10.75 11.02 10.72 10.99 21,017,018 +0.31(+2.90%)
May 09, 2016 10.86 10.91 10.64 10.68 22,134,236 -0.28(-2.55%)
May 06, 2016 10.81 11.15 10.78 10.96 26,396,682 +0.06(+0.55%)
May 05, 2016 11.23 11.24 10.81 10.90 34,142,760 +0.11(+1.02%)
May 04, 2016 10.93 11.04 10.63 10.79 24,826,502 +0.05(+0.47%)
May 03, 2016 10.86 10.88 10.65 10.74 28,390,216 -0.31(-2.81%)
May 02, 2016 11.24 11.25 10.95 11.05 21,606,416 -0.25(-2.21%)
Apr 29, 2016 11.42 11.50 11.12 11.30 34,802,112 +0.08(+0.71%)
Apr 28, 2016 11.16 11.34 11.10 11.22 24,928,820 +0.08(+0.72%)
Apr 27, 2016 11.03 11.21 10.76 11.14 37,907,448 +0.33(+3.05%)
Apr 26, 2016 10.66 10.87 10.62 10.81 19,188,744 +0.26(+2.46%)
Apr 25, 2016 10.78 10.81 10.47 10.55 21,957,134 -0.21(-1.95%)
Apr 22, 2016 10.75 10.93 10.69 10.76 29,964,192 +0.04(+0.37%)
Apr 21, 2016 10.71 10.82 10.58 10.72 27,124,376 -0.04(-0.37%)
Apr 20, 2016 10.24 10.88 10.20 10.76 42,496,120 +0.32(+3.07%)
Apr 19, 2016 10.25 10.54 10.22 10.44 37,454,084 +0.27(+2.65%)
Apr 18, 2016 9.840 10.24 9.790 10.17 38,988,140 -0.08(-0.78%)
Apr 15, 2016 10.28 10.33 10.13 10.25 34,980,972 -0.23(-2.19%)
Apr 14, 2016 10.58 10.65 10.42 10.48 31,755,020 -0.03(-0.29%)
Apr 13, 2016 10.59 10.74 10.48 10.51 42,921,704 -0.13(-1.22%)
Apr 12, 2016 10.37 10.72 10.31 10.64 56,608,624 +0.36(+3.50%)
Apr 11, 2016 10.19 10.34 10.15 10.28 29,063,882 +0.25(+2.49%)
Apr 08, 2016 9.975 10.11 9.930 10.03 47,156,468 +0.52(+5.47%)
Apr 07, 2016 9.490 9.550 9.333 9.510 28,195,960 -0.09(-0.94%)
Apr 06, 2016 9.380 9.630 9.320 9.600 45,666,752 +0.47(+5.15%)
Apr 05, 2016 9.070 9.190 8.990 9.130 42,630,040 +0.05(+0.55%)
Apr 04, 2016 9.320 9.460 9.050 9.080 38,683,008 -0.25(-2.67%)
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.