United States Oil Fund (NY: USO )

82.15 +0.18 (+0.22%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.40 11.48 11.28 11.32 19,182,252 +0.04(+0.35%)
Jan 30, 2017 11.35 11.35 11.25 11.28 16,384,231 -0.12(-1.05%)
Jan 27, 2017 11.40 11.44 11.27 11.40 19,895,300 -0.13(-1.13%)
Jan 26, 2017 11.44 11.58 11.42 11.53 21,720,228 +0.22(+1.95%)
Jan 25, 2017 11.29 11.46 11.27 11.31 19,073,160 -0.06(-0.53%)
Jan 24, 2017 11.37 11.48 11.36 11.37 15,362,391 +0.05(+0.44%)
Jan 23, 2017 11.21 11.38 11.21 11.32 14,645,308 -0.07(-0.61%)
Jan 20, 2017 11.45 11.50 11.37 11.39 26,606,904 +0.22(+1.97%)
Jan 19, 2017 11.24 11.29 11.10 11.17 15,738,043 +0.01(+0.09%)
Jan 18, 2017 11.19 11.37 11.08 11.16 30,535,586 -0.27(-2.36%)
Jan 17, 2017 11.60 11.62 11.40 11.43 16,969,210 +0.02(+0.18%)
Jan 13, 2017 11.41 11.41 11.41 0 -0.13(-1.13%)
Jan 12, 2017 11.63 11.48 11.54 27,286,720 +0.17(+1.50%)
Jan 11, 2017 11.21 11.48 11.06 11.37 32,060,442 +0.30(+2.71%)
Jan 10, 2017 11.37 11.37 11.07 11.07 23,836,186 -0.24(-2.12%)
Jan 09, 2017 11.52 11.53 11.30 11.31 20,783,056 -0.37(-3.17%)
Jan 06, 2017 11.76 11.81 11.62 11.68 15,279,643 -0.02(-0.17%)
Jan 05, 2017 11.69 11.79 11.51 11.70 21,344,376 +0.12(+1.04%)
Jan 04, 2017 11.42 11.62 11.36 11.58 18,049,616 +0.14(+1.22%)
Jan 03, 2017 11.98 12.00 11.36 11.44 36,078,180 -0.28(-2.39%)
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 23,037,720 -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 19,209,028 -0.05(-0.43%)
Dec 16, 2016 11.44 11.58 11.39 11.55 34,989,828 +0.19(+1.67%)
Dec 15, 2016 11.19 11.45 11.17 11.36 36,581,512 +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 52,736,440 +0.18(+1.57%)
Dec 09, 2016 11.43 11.46 11.36 11.44 32,887,616 +0.13(+1.15%)
Dec 08, 2016 11.15 11.31 11.07 11.31 32,668,004 +0.22(+1.98%)
Dec 07, 2016 11.16 11.26 11.07 11.09 42,285,424 -0.20(-1.77%)
Dec 06, 2016 11.22 11.35 11.18 11.29 30,281,328 -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 38,122,288 +0.15(+1.32%)
Dec 01, 2016 11.31 11.52 11.26 11.33 90,807,264 +0.40(+3.66%)
Nov 30, 2016 10.06 11.10 10.67 10.93 110,162,512 +0.87(+8.65%)
Nov 29, 2016 10.10 10.15 9.970 10.06 66,885,140 -0.38(-3.64%)
Nov 28, 2016 10.47 10.60 10.35 10.44 58,116,680 +0.11(+1.06%)
Nov 25, 2016 10.50 10.55 10.28 10.33 29,733,912 -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 44,303,336 -0.14(-1.30%)
Nov 21, 2016 10.60 10.79 10.56 10.77 42,689,444 +0.45(+4.36%)
Nov 18, 2016 10.24 10.33 10.11 10.32 27,769,880 +0.19(+1.88%)
Nov 17, 2016 10.44 10.48 10.12 10.13 40,279,152 -0.10(-0.98%)
Nov 16, 2016 10.28 10.46 10.15 10.23 41,254,164 -0.11(-1.06%)
Nov 15, 2016 10.08 10.40 10.08 10.34 61,843,708 +0.47(+4.76%)
Nov 14, 2016 9.730 9.880 9.560 9.870 44,745,556 +0.10(+1.02%)
Nov 11, 2016 9.880 9.900 9.740 9.770 48,160,784 -0.27(-2.69%)
Nov 10, 2016 10.10 10.21 10.04 10.04 33,981,928 -0.24(-2.33%)
Nov 09, 2016 10.14 10.37 10.04 10.28 40,078,752 +0.18(+1.78%)
Nov 08, 2016 10.06 10.25 10.03 10.10 29,213,972 -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 55,960,160 -0.10(-0.99%)
Nov 03, 2016 10.24 10.27 10.02 10.08 39,022,600 -0.20(-1.95%)
Nov 02, 2016 10.35 10.46 10.15 10.28 49,606,436 -0.29(-2.74%)
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.