United States Oil Fund (NY: USO )

48.00 USD -0.29 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.35 13.36 13.18 13.29 16,771,392 +0.06(+0.45%)
Apr 29, 2019 13.15 13.25 13.05 13.23 23,410,144 +0.14(+1.07%)
Apr 26, 2019 13.38 13.39 12.96 13.09 42,154,000 -0.44(-3.25%)
Apr 25, 2019 13.69 13.73 13.50 13.53 17,561,003 -0.15(-1.10%)
Apr 24, 2019 13.81 13.82 13.66 13.68 15,033,462 -0.11(-0.80%)
Apr 23, 2019 13.72 13.85 13.70 13.79 18,504,447 +0.12(+0.88%)
Apr 22, 2019 13.61 13.72 13.60 13.67 20,371,959 +0.35(+2.63%)
Apr 18, 2019 13.30 13.34 13.23 13.32 12,393,000 +0.04(+0.30%)
Apr 17, 2019 13.38 13.39 13.26 13.28 15,459,731 -0.09(-0.67%)
Apr 16, 2019 13.23 13.38 13.13 13.37 13,448,703 +0.13(+0.98%)
Apr 15, 2019 13.23 13.29 13.14 13.24 15,836,519 -0.06(-0.45%)
Apr 12, 2019 13.36 13.39 13.28 13.30 18,541,300 +0.03(+0.23%)
Apr 11, 2019 13.34 13.38 13.18 13.27 18,874,916 -0.14(-1.04%)
Apr 10, 2019 13.38 13.46 13.33 13.41 16,857,944 +0.08(+0.60%)
Apr 09, 2019 13.35 13.38 13.24 13.33 27,393,756 -0.07(-0.52%)
Apr 08, 2019 13.23 13.41 13.23 13.40 23,859,227 +0.25(+1.90%)
Apr 05, 2019 12.98 13.17 12.97 13.15 18,759,300 +0.23(+1.78%)
Apr 04, 2019 12.98 13.04 12.86 12.92 17,377,005 -0.07(-0.54%)
Apr 03, 2019 13.00 13.06 12.90 12.99 24,301,961 -0.02(-0.15%)
Apr 02, 2019 12.88 13.04 12.85 13.01 23,209,881 +0.19(+1.48%)
Apr 01, 2019 12.62 12.83 12.58 12.82 22,854,470 +0.32(+2.56%)
Mar 29, 2019 12.56 12.56 12.42 12.50 17,631,500 +0.15(+1.21%)
Mar 28, 2019 12.15 12.35 12.14 12.35 20,701,070 -0.02(-0.16%)
Mar 27, 2019 12.49 12.51 12.22 12.37 19,123,976 -0.10(-0.80%)
Mar 26, 2019 12.49 12.54 12.40 12.47 16,376,494 +0.22(+1.80%)
Mar 25, 2019 12.18 12.33 12.08 12.25 19,662,691 +0.02(+0.16%)
Mar 22, 2019 12.30 12.32 12.11 12.23 22,739,800 -0.21(-1.69%)
Mar 21, 2019 12.48 12.55 12.39 12.44 14,933,594 -0.06(-0.48%)
Mar 20, 2019 12.27 12.52 12.25 12.50 19,568,459 +0.22(+1.79%)
Mar 19, 2019 12.38 12.41 12.24 12.28 15,587,973 -0.03(-0.24%)
Mar 18, 2019 12.23 12.37 12.21 12.31 18,438,466 +0.11(+0.90%)
Mar 15, 2019 12.08 12.24 12.06 12.20 16,246,100 -0.02(-0.16%)
Mar 14, 2019 12.22 12.27 12.14 12.22 21,184,537 +0.03(+0.25%)
Mar 13, 2019 12.05 12.21 12.03 12.19 29,003,475 +0.30(+2.52%)
Mar 12, 2019 11.94 12.02 11.85 11.89 16,396,056 +0.03(+0.25%)
Mar 11, 2019 11.87 11.90 11.77 11.86 22,480,187 +0.13(+1.11%)
Mar 08, 2019 11.51 11.74 11.39 11.73 29,557,400 -0.08(-0.68%)
Mar 07, 2019 11.83 11.86 11.75 11.81 17,750,050 +0.06(+0.51%)
Mar 06, 2019 11.71 11.79 11.58 11.75 25,801,870 -0.07(-0.59%)
Mar 05, 2019 11.91 11.93 11.76 11.82 20,713,041 +0.02(+0.17%)
Mar 04, 2019 11.84 11.91 11.68 11.80 22,030,787 +0.14(+1.20%)
Mar 01, 2019 11.95 12.03 11.61 11.66 31,673,600 -0.29(-2.43%)
Feb 28, 2019 11.92 11.99 11.85 11.95 14,259,945 +0.06(+0.50%)
Feb 27, 2019 11.82 11.99 11.76 11.89 21,498,306 +0.26(+2.24%)
Feb 26, 2019 11.61 11.70 11.54 11.63 19,941,419 +0.06(+0.52%)
Feb 25, 2019 11.73 11.77 11.50 11.57 28,508,344 -0.38(-3.18%)
Feb 22, 2019 12.00 12.06 11.93 11.95 13,080,800 +0.07(+0.59%)
Feb 21, 2019 11.89 11.94 11.83 11.88 13,225,697 -0.05(-0.42%)
Feb 20, 2019 11.73 12.02 11.72 11.93 17,005,563 +0.15(+1.27%)
Feb 19, 2019 11.64 11.80 11.63 11.78 21,093,886 +0.07(+0.60%)
Feb 15, 2019 11.61 11.73 11.57 11.71 18,769,400 +0.23(+2.00%)
Feb 14, 2019 11.27 11.48 11.17 11.48 27,129,622 +0.14(+1.23%)
Feb 13, 2019 11.30 11.47 11.29 11.34 20,772,481 +0.18(+1.61%)
Feb 12, 2019 11.32 11.34 11.13 11.16 17,856,387 +0.15(+1.36%)
Feb 11, 2019 10.84 11.06 10.77 11.01 23,566,250 -0.07(-0.63%)
Feb 08, 2019 11.10 11.13 10.97 11.08 13,876,800 +0.01(+0.09%)
Feb 07, 2019 11.26 11.29 10.88 11.07 22,086,389 -0.25(-2.21%)
Feb 06, 2019 11.21 11.41 11.13 11.32 19,188,533 +0.03(+0.27%)
Feb 05, 2019 11.28 11.47 11.23 11.29 21,876,169 -0.21(-1.83%)
Feb 04, 2019 11.38 11.52 11.20 11.50 19,826,783 -0.13(-1.12%)
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.