United States Oil Fund (NY: USO )

49.61 USD +0.14 (+0.28%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.01 12.01 12.01 0 +0.04(+0.33%)
Dec 28, 2017 11.91 11.98 11.88 11.97 12,367,850 +0.05(+0.42%)
Dec 27, 2017 11.93 11.96 11.87 11.92 8,270,168 -0.03(-0.25%)
Dec 26, 2017 11.73 11.99 11.72 11.95 17,597,969 +0.29(+2.49%)
Dec 22, 2017 11.58 11.69 11.58 11.66 6,591,445 +0.02(+0.17%)
Dec 21, 2017 11.54 11.67 11.52 11.64 11,135,624 +0.03(+0.26%)
Dec 20, 2017 11.54 11.62 11.48 11.61 10,117,736 +0.10(+0.87%)
Dec 19, 2017 11.48 11.51 11.46 11.51 6,848,080 +0.07(+0.61%)
Dec 18, 2017 11.50 11.53 11.37 11.44 13,067,997 -0.02(-0.17%)
Dec 15, 2017 11.47 11.49 11.39 11.46 9,608,485 +0.03(+0.26%)
Dec 14, 2017 11.22 11.43 11.21 11.43 9,066,887 +0.10(+0.88%)
Dec 13, 2017 11.46 11.48 11.30 11.33 18,191,431 -0.11(-0.96%)
Dec 12, 2017 11.64 11.64 11.37 11.44 24,854,881 -0.16(-1.38%)
Dec 11, 2017 11.54 11.61 11.50 11.60 14,382,002 +0.11(+0.96%)
Dec 08, 2017 11.52 11.55 11.40 11.49 9,426,614 +0.16(+1.41%)
Dec 07, 2017 11.27 11.36 11.26 11.33 9,096,283 +0.13(+1.16%)
Dec 06, 2017 11.40 11.41 11.18 11.20 19,381,030 -0.34(-2.95%)
Dec 05, 2017 11.47 11.59 11.46 11.54 12,914,366 +0.05(+0.44%)
Dec 04, 2017 11.54 11.55 11.47 11.49 12,133,333 -0.18(-1.54%)
Dec 01, 2017 11.65 11.78 11.60 11.67 14,145,162 +0.20(+1.74%)
Nov 30, 2017 11.55 11.58 11.37 11.47 17,819,057 +0.00(+0.00%)
Nov 29, 2017 11.58 11.66 11.36 11.47 16,093,300 -0.11(-0.95%)
Nov 28, 2017 11.56 11.62 11.53 11.58 8,108,012 -0.01(-0.09%)
Nov 27, 2017 11.65 11.68 11.51 11.59 13,880,370 -0.20(-1.70%)
Nov 24, 2017 11.74 11.79 11.70 11.79 9,394,133 +0.19(+1.64%)
Nov 22, 2017 11.55 11.62 11.47 11.60 17,969,271 +0.20(+1.75%)
Nov 21, 2017 11.30 11.45 11.30 11.40 12,218,320 +0.12(+1.06%)
Nov 20, 2017 11.27 11.29 11.15 11.28 11,437,959 -0.07(-0.62%)
Nov 17, 2017 11.21 11.36 11.20 11.35 16,387,227 +0.28(+2.53%)
Nov 16, 2017 11.07 11.17 11.03 11.07 12,226,435 -0.02(-0.18%)
Nov 15, 2017 11.08 11.15 11.02 11.09 13,775,525 -0.04(-0.36%)
Nov 14, 2017 11.35 11.36 11.08 11.13 21,509,145 -0.25(-2.20%)
Nov 13, 2017 11.42 11.48 11.31 11.38 13,893,248 -0.04(-0.35%)
Nov 10, 2017 11.48 11.52 11.36 11.42 11,712,994 -0.04(-0.35%)
Nov 09, 2017 11.42 11.55 11.40 11.46 19,683,541 +0.05(+0.44%)
Nov 08, 2017 11.44 11.63 11.33 11.41 37,214,584 -0.08(-0.70%)
Nov 07, 2017 11.47 11.53 11.42 11.49 17,891,807 -0.02(-0.17%)
Nov 06, 2017 11.19 11.57 11.17 11.51 30,742,263 +0.33(+2.95%)
Nov 03, 2017 11.00 11.20 10.93 11.18 18,851,219 +0.19(+1.73%)
Nov 02, 2017 10.90 11.01 10.87 10.99 10,079,121 +0.09(+0.83%)
Nov 01, 2017 11.03 11.06 10.82 10.90 21,152,044 -0.03(-0.27%)
Oct 31, 2017 10.85 10.96 10.83 10.93 14,033,054 +0.06(+0.55%)
Oct 30, 2017 10.93 10.80 10.87 12,585,364 +0.03(+0.28%)
Oct 27, 2017 10.56 10.85 10.55 10.84 24,699,004 +0.27(+2.55%)
Oct 26, 2017 10.45 10.58 10.43 10.57 15,343,803 +0.09(+0.86%)
Oct 25, 2017 10.48 10.52 10.42 10.48 17,232,987 -0.06(-0.57%)
Oct 24, 2017 10.48 10.55 10.39 10.54 18,370,540 +0.12(+1.15%)
Oct 23, 2017 10.47 10.49 10.37 10.42 11,346,150 -0.01(-0.10%)
Oct 20, 2017 10.29 10.44 10.29 10.43 11,985,252 +0.08(+0.77%)
Oct 19, 2017 10.34 10.42 10.32 10.35 11,558,090 -0.13(-1.24%)
Oct 18, 2017 10.51 10.55 10.43 10.48 13,461,879 -0.01(-0.10%)
Oct 17, 2017 10.47 10.53 10.33 10.49 16,405,144 +0.03(+0.29%)
Oct 16, 2017 10.53 10.54 10.42 10.46 16,043,687 +0.09(+0.87%)
Oct 13, 2017 10.38 10.40 10.29 10.37 18,411,888 +0.14(+1.37%)
Oct 12, 2017 10.17 10.29 10.13 10.23 15,217,997 -0.13(-1.25%)
Oct 11, 2017 10.31 10.37 10.22 10.36 13,901,928 +0.08(+0.78%)
Oct 10, 2017 10.20 10.32 10.19 10.28 15,506,582 +0.28(+2.80%)
Oct 09, 2017 10.03 10.06 9.960 10.00 10,976,253 +0.03(+0.30%)
Oct 06, 2017 10.01 10.02 9.920 9.970 23,509,646 -0.28(-2.73%)
Oct 05, 2017 10.14 10.35 10.13 10.25 12,983,388 +0.17(+1.69%)
Oct 04, 2017 10.18 10.24 10.06 10.08 13,060,622 -0.10(-0.98%)
Oct 03, 2017 10.21 10.25 10.16 10.18 11,276,757 -0.03(-0.29%)
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.