United States Oil Fund (NY: USO )

51.39 USD +0.91 (+1.80%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.64 26.43 24.60 25.88 12,747,800 +0.85(+3.40%)
May 28, 2020 24.84 25.58 24.55 25.03 8,090,155 +0.03(+0.12%)
May 27, 2020 25.18 25.34 24.26 25.00 13,808,542 -0.66(-2.57%)
May 26, 2020 25.93 25.99 25.33 25.66 12,881,084 +0.09(+0.35%)
May 22, 2020 26.09 26.15 25.06 25.57 10,614,700 -1.03(-3.87%)
May 21, 2020 26.50 27.49 25.88 26.60 21,221,294 +1.26(+4.97%)
May 20, 2020 24.95 25.53 24.88 25.34 11,740,096 +0.90(+3.68%)
May 19, 2020 24.47 24.71 24.04 24.44 9,367,891 -0.26(-1.05%)
May 18, 2020 24.04 24.80 23.80 24.70 19,686,359 +2.31(+10.32%)
May 15, 2020 21.95 22.61 21.68 22.39 11,524,900 +0.94(+4.38%)
May 14, 2020 20.73 21.82 20.59 21.45 11,536,180 +0.85(+4.13%)
May 13, 2020 21.05 21.31 20.30 20.60 10,081,844 -0.37(-1.76%)
May 12, 2020 21.40 21.57 20.89 20.97 10,121,753 -0.20(-0.94%)
May 11, 2020 21.53 21.60 20.76 21.17 10,453,537 -0.30(-1.40%)
May 08, 2020 21.08 21.67 20.66 21.47 10,523,500 +1.00(+4.89%)
May 07, 2020 21.88 21.91 20.27 20.47 12,735,866 -0.38(-1.82%)
May 06, 2020 21.29 21.51 20.30 20.85 17,261,897 -0.66(-3.07%)
May 05, 2020 20.76 21.79 20.74 21.51 20,925,124 +1.84(+9.35%)
May 04, 2020 18.58 19.68 18.36 19.67 14,021,184 +0.81(+4.29%)
May 01, 2020 19.12 19.18 18.42 18.86 13,831,000 -0.26(-1.36%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,633 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,651 +15.87(+745.07%)
Apr 28, 2020 2.160 2.250 2.110 2.130 155,555,744 -0.06(-2.74%)
Apr 27, 2020 2.300 2.300 2.130 2.190 270,694,502 -0.38(-14.79%)
Apr 24, 2020 2.690 2.730 2.510 2.570 182,431,100 -0.07(-2.65%)
Apr 23, 2020 2.680 2.870 2.600 2.640 317,853,900 +0.13(+5.18%)
Apr 22, 2020 2.900 2.940 2.500 2.510 437,971,550 -0.30(-10.68%)
Apr 21, 2020 3.190 3.400 2.310 2.810 1,000,405,000 -0.94(-25.07%)
Apr 20, 2020 3.760 4.050 3.700 3.750 874,008,400 -0.46(-10.93%)
Apr 17, 2020 4.150 4.260 4.100 4.210 250,164,500 -0.15(-3.44%)
Apr 16, 2020 4.400 4.410 4.150 4.360 240,477,926 -0.07(-1.58%)
Apr 15, 2020 4.430 4.470 4.300 4.430 218,873,100 -0.23(-4.94%)
Apr 14, 2020 4.760 4.800 4.530 4.660 191,591,250 -0.27(-5.48%)
Apr 13, 2020 4.970 5.070 4.850 4.930 125,242,287 -0.05(-1.00%)
Apr 09, 2020 5.400 5.780 4.800 4.980 303,809,100 -0.39(-7.26%)
Apr 08, 2020 5.080 5.400 4.940 5.370 168,505,200 +0.28(+5.50%)
Apr 07, 2020 5.460 5.530 4.890 5.090 187,188,988 -0.39(-7.12%)
Apr 06, 2020 5.620 5.710 5.370 5.480 162,563,541 -0.42(-7.12%)
Apr 03, 2020 5.700 6.020 5.440 5.900 225,910,600 +0.79(+15.46%)
Apr 02, 2020 4.580 5.670 4.500 5.110 321,564,650 +0.73(+16.67%)
Apr 01, 2020 4.240 4.380 4.130 4.380 118,845,987 +0.17(+4.04%)
Mar 31, 2020 4.370 4.370 4.160 4.210 124,859,537 -0.02(-0.47%)
Mar 30, 2020 4.210 4.280 4.030 4.230 164,106,900 -0.24(-5.37%)
Mar 27, 2020 4.510 4.530 4.330 4.470 122,496,300 -0.36(-7.45%)
Mar 26, 2020 4.900 4.960 4.640 4.830 125,418,862 -0.25(-4.92%)
Mar 25, 2020 4.890 5.160 4.750 5.080 98,598,400 +0.10(+2.01%)
Mar 24, 2020 4.950 5.070 4.790 4.980 84,981,106 +0.10(+2.05%)
Mar 23, 2020 4.770 4.900 4.530 4.880 72,230,519 -0.06(-1.21%)
Mar 20, 2020 5.280 5.370 4.680 4.940 146,669,200 -0.43(-8.01%)
Mar 19, 2020 4.790 5.670 4.600 5.370 129,911,625 +0.66(+14.01%)
Mar 18, 2020 5.060 5.180 4.290 4.710 189,831,814 -1.00(-17.51%)
Mar 17, 2020 6.040 6.150 5.630 5.710 68,746,625 -0.34(-5.62%)
Mar 16, 2020 6.090 6.380 5.820 6.050 76,101,981 -0.91(-13.07%)
Mar 13, 2020 6.890 7.130 6.540 6.960 78,657,700 +0.42(+6.42%)
Mar 12, 2020 6.440 6.800 6.430 6.540 92,940,287 -0.40(-5.76%)
Mar 11, 2020 7.020 7.090 6.840 6.940 65,131,087 -0.30(-4.14%)
Mar 10, 2020 7.090 7.330 6.860 7.240 85,469,597 +0.72(+11.04%)
Mar 09, 2020 6.820 7.300 6.500 6.520 153,966,138 -2.21(-25.32%)
Mar 06, 2020 9.260 9.270 8.600 8.730 78,256,400 -0.88(-9.16%)
Mar 05, 2020 9.810 9.850 9.550 9.610 33,101,681 -0.25(-2.54%)
Mar 04, 2020 10.10 10.13 9.760 9.860 46,332,479 -0.03(-0.30%)
Mar 03, 2020 10.00 10.18 9.720 9.890 51,219,079 -0.03(-0.30%)
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.