United States Oil Fund (NY: USO )

52.42 USD +0.83 (+1.61%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.62 10.66 10.29 10.36 30,510,760 -0.37(-3.45%)
Aug 30, 2016 10.93 10.97 10.69 10.73 27,481,036 -0.12(-1.11%)
Aug 29, 2016 10.83 10.92 10.79 10.85 24,782,232 -0.10(-0.91%)
Aug 26, 2016 10.94 11.21 10.85 10.95 26,286,488 +0.00(+0.00%)
Aug 25, 2016 10.80 10.97 10.76 10.95 23,728,178 +0.13(+1.20%)
Aug 24, 2016 10.94 11.03 10.74 10.82 29,804,246 -0.27(-2.44%)
Aug 23, 2016 10.80 11.18 10.78 11.09 47,769,304 +0.12(+1.10%)
Aug 22, 2016 11.10 11.11 10.95 10.97 24,914,413 -0.37(-3.26%)
Aug 19, 2016 11.34 11.38 11.23 11.34 30,986,955 +0.04(+0.35%)
Aug 18, 2016 11.11 11.34 11.11 11.30 58,889,017 +0.31(+2.82%)
Aug 17, 2016 10.88 11.02 10.76 10.99 33,395,026 +0.07(+0.64%)
Aug 16, 2016 10.79 10.96 10.70 10.92 34,154,064 +0.16(+1.49%)
Aug 15, 2016 10.59 10.78 10.56 10.76 33,960,842 +0.26(+2.48%)
Aug 12, 2016 10.30 10.50 10.26 10.50 31,930,057 +0.29(+2.84%)
Aug 11, 2016 9.890 10.32 9.860 10.21 31,555,079 +0.44(+4.50%)
Aug 10, 2016 10.10 10.21 9.750 9.770 31,009,075 -0.30(-2.98%)
Aug 09, 2016 10.19 10.24 10.01 10.07 25,730,841 -0.03(-0.30%)
Aug 08, 2016 10.03 10.21 10.02 10.10 28,890,896 +0.24(+2.43%)
Aug 05, 2016 9.830 9.870 9.660 9.860 30,848,987 +0.02(+0.20%)
Aug 04, 2016 9.565 9.910 9.540 9.840 30,238,266 +0.15(+1.55%)
Aug 03, 2016 9.350 9.690 9.270 9.690 36,423,571 +0.36(+3.86%)
Aug 02, 2016 9.590 9.630 9.240 9.330 30,280,140 -0.08(-0.85%)
Aug 01, 2016 9.620 9.646 9.380 9.410 37,964,267 -0.35(-3.59%)
Jul 29, 2016 9.630 9.810 9.550 9.760 25,507,468 +0.09(+0.93%)
Jul 28, 2016 9.850 9.890 9.660 9.670 28,297,308 -0.23(-2.32%)
Jul 27, 2016 10.10 10.17 9.810 9.900 28,946,727 -0.18(-1.79%)
Jul 26, 2016 10.10 10.17 10.02 10.08 23,808,517 -0.05(-0.49%)
Jul 25, 2016 10.20 10.23 10.11 10.13 24,333,804 -0.29(-2.78%)
Jul 22, 2016 10.49 10.50 10.30 10.42 22,494,225 -0.07(-0.67%)
Jul 21, 2016 10.68 10.75 10.49 10.49 20,299,143 -0.24(-2.24%)
Jul 20, 2016 10.55 10.85 10.51 10.73 26,542,301 +0.03(+0.28%)
Jul 19, 2016 10.79 10.82 10.68 10.70 17,770,232 -0.12(-1.11%)
Jul 18, 2016 10.79 10.88 10.72 10.82 19,786,230 -0.17(-1.55%)
Jul 15, 2016 10.99 11.08 10.89 10.99 23,656,120 +0.12(+1.10%)
Jul 14, 2016 10.86 10.95 10.76 10.87 21,434,227 +0.12(+1.12%)
Jul 13, 2016 11.07 11.15 10.65 10.75 34,324,896 -0.44(-3.93%)
Jul 12, 2016 11.04 11.23 10.89 11.19 30,611,321 +0.54(+5.07%)
Jul 11, 2016 10.91 10.95 10.64 10.65 16,779,894 -0.18(-1.66%)
Jul 08, 2016 10.91 10.82 10.87 10.83 21,540,666 +0.01(+0.09%)
Jul 07, 2016 11.50 11.54 10.73 10.82 36,297,028 -0.51(-4.50%)
Jul 06, 2016 11.09 11.41 11.01 11.33 17,423,375 +0.15(+1.34%)
Jul 05, 2016 11.35 11.37 11.09 11.18 30,157,876 -0.60(-5.09%)
Jul 01, 2016 11.52 11.78 11.78 11.78 20,567,100 +0.21(+1.82%)
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 25,836,275 -0.21(-1.84%)
Jun 24, 2016 11.38 11.58 11.36 11.40 32,784,541 -0.58(-4.84%)
Jun 23, 2016 11.92 12.00 11.78 11.98 18,939,391 +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 26,040,251 +0.25(+2.14%)
Jun 17, 2016 11.46 11.67 11.39 11.66 34,921,790 +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 23,339,435 -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 26,448,379 +0.21(+1.72%)
Jun 07, 2016 12.10 12.24 12.07 12.22 18,223,115 +0.18(+1.50%)
Jun 06, 2016 12.01 12.08 11.90 12.04 23,409,539 +0.22(+1.86%)
Jun 03, 2016 11.88 11.89 11.70 11.82 19,169,943 -0.04(-0.34%)
Jun 02, 2016 11.67 11.96 11.65 11.86 22,389,277 -0.07(-0.59%)
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.