United States Oil Fund (NY: USO )

44.48 USD +0.05 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.64 35.77 35.11 35.18 3,916,000 -0.07(-0.20%)
Jan 28, 2021 35.92 36.01 35.22 35.25 5,396,015 -0.25(-0.70%)
Jan 27, 2021 35.41 35.93 35.02 35.50 4,889,015 +0.05(+0.14%)
Jan 26, 2021 35.69 35.80 35.38 35.45 2,622,732 -0.14(-0.39%)
Jan 25, 2021 35.11 35.66 35.03 35.59 4,126,903 +0.36(+1.02%)
Jan 22, 2021 34.96 35.62 34.91 35.23 4,673,300 -0.53(-1.48%)
Jan 21, 2021 35.82 36.00 35.64 35.76 3,010,018 -0.03(-0.08%)
Jan 20, 2021 36.14 36.20 35.69 35.79 3,216,632 +0.04(+0.11%)
Jan 19, 2021 35.71 35.89 35.53 35.75 3,504,621 +0.41(+1.16%)
Jan 15, 2021 35.72 35.82 35.12 35.34 5,492,200 -0.90(-2.48%)
Jan 14, 2021 35.70 36.32 35.61 36.24 5,172,364 +0.44(+1.23%)
Jan 13, 2021 35.77 36.10 35.60 35.80 4,435,440 -0.10(-0.28%)
Jan 12, 2021 35.65 36.01 35.57 35.90 4,174,365 +0.64(+1.82%)
Jan 11, 2021 34.88 35.40 34.81 35.26 5,100,491 -0.17(-0.48%)
Jan 08, 2021 34.93 35.50 34.75 35.43 7,554,600 +0.90(+2.61%)
Jan 07, 2021 34.35 34.58 34.29 34.53 4,098,862 +0.42(+1.23%)
Jan 06, 2021 33.94 34.47 33.56 34.11 7,455,387 +0.17(+0.50%)
Jan 05, 2021 33.38 34.12 33.38 33.94 13,582,931 +1.56(+4.82%)
Jan 04, 2021 33.00 33.29 32.24 32.38 14,315,303 -0.63(-1.91%)
Dec 31, 2020 33.01 33.01 33.01 4,832,495 +0.10(+0.30%)
Dec 30, 2020 32.58 33.22 32.55 32.91 4,832,495 +0.13(+0.40%)
Dec 29, 2020 32.95 32.99 32.66 32.78 3,629,644 +0.19(+0.58%)
Dec 28, 2020 32.88 33.05 32.51 32.59 4,908,881 -0.33(-1.00%)
Dec 24, 2020 32.66 32.92 32.57 32.92 1,694,200 +0.17(+0.52%)
Dec 23, 2020 32.33 33.08 32.33 32.75 5,069,130 +0.66(+2.06%)
Dec 22, 2020 32.28 32.47 32.00 32.09 3,749,496 -0.55(-1.69%)
Dec 21, 2020 32.18 32.84 32.12 32.64 6,130,574 -0.84(-2.51%)
Dec 18, 2020 33.33 33.67 33.26 33.48 4,758,900 +0.32(+0.97%)
Dec 17, 2020 33.01 33.23 32.92 33.16 4,532,122 +0.42(+1.28%)
Dec 16, 2020 32.55 32.81 32.32 32.74 4,348,803 +0.20(+0.61%)
Dec 15, 2020 32.32 32.62 32.25 32.54 3,503,435 +0.37(+1.15%)
Dec 14, 2020 32.14 32.23 31.37 32.17 4,872,939 +0.23(+0.72%)
Dec 11, 2020 32.03 32.13 31.77 31.94 3,394,000 -0.17(-0.53%)
Dec 10, 2020 31.84 32.65 31.83 32.11 7,564,366 +0.77(+2.46%)
Dec 09, 2020 31.55 31.66 30.90 31.34 7,629,972 -0.07(-0.22%)
Dec 08, 2020 31.22 31.47 31.04 31.41 3,784,634 +0.01(+0.03%)
Dec 07, 2020 31.44 31.87 31.31 31.40 4,777,834 -0.16(-0.51%)
Dec 04, 2020 31.31 31.74 31.28 31.56 6,930,100 +0.31(+0.99%)
Dec 03, 2020 30.89 31.36 30.81 31.25 5,551,172 +0.28(+0.90%)
Dec 02, 2020 30.58 31.43 30.58 30.97 7,041,345 +0.35(+1.14%)
Dec 01, 2020 30.92 30.96 30.34 30.62 4,536,751 -0.35(-1.13%)
Nov 30, 2020 31.12 31.28 30.68 30.97 6,767,129 -0.25(-0.80%)
Nov 27, 2020 31.12 31.36 31.03 31.22 2,904,800 -0.15(-0.48%)
Nov 25, 2020 31.30 31.68 31.02 31.37 5,865,600 +0.57(+1.85%)
Nov 24, 2020 30.23 31.03 30.21 30.80 9,092,502 +1.28(+4.34%)
Nov 23, 2020 29.58 29.72 29.41 29.52 4,370,416 +0.25(+0.85%)
Nov 20, 2020 28.93 29.36 28.92 29.27 4,908,800 +0.18(+0.62%)
Nov 19, 2020 28.93 29.14 28.75 29.09 2,931,633 +0.09(+0.31%)
Nov 18, 2020 29.07 29.36 28.96 29.00 4,099,602 +0.13(+0.45%)
Nov 17, 2020 28.57 29.01 28.48 28.87 3,613,671 +0.06(+0.21%)
Nov 16, 2020 29.12 29.17 28.66 28.81 4,564,032 +0.68(+2.42%)
Nov 13, 2020 28.52 28.57 28.06 28.13 4,373,500 -0.44(-1.54%)
Nov 12, 2020 29.21 29.44 28.62 28.57 6,071,353 -0.47(-1.62%)
Nov 11, 2020 29.70 29.75 28.92 29.04 6,375,063 +0.13(+0.45%)
Nov 10, 2020 28.66 28.97 28.47 28.91 6,586,833 +0.84(+2.99%)
Nov 09, 2020 28.59 28.82 28.06 28.07 9,816,467 +1.60(+6.04%)
Nov 06, 2020 26.83 26.87 26.20 26.47 5,117,700 -0.69(-2.54%)
Nov 05, 2020 27.41 27.70 27.08 27.16 5,109,400 -0.28(-1.02%)
Nov 04, 2020 27.12 27.63 26.69 27.44 5,971,480 +0.72(+2.69%)
Nov 03, 2020 26.94 27.01 26.45 26.72 7,218,082 +0.46(+1.75%)
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.