United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.84 10.88 10.53 10.53 45,261,616 -0.48(-4.36%)
Oct 28, 2016 11.10 11.22 10.93 11.01 28,970,404 -0.20(-1.78%)
Oct 27, 2016 11.21 11.30 11.12 11.21 24,645,113 +0.12(+1.08%)
Oct 26, 2016 11.07 11.31 11.03 11.09 57,530,403 -0.15(-1.33%)
Oct 25, 2016 11.34 11.42 11.22 11.24 46,488,419 -0.19(-1.66%)
Oct 24, 2016 11.35 11.44 11.20 11.43 50,929,847 -0.05(-0.44%)
Oct 21, 2016 11.40 11.50 11.33 11.48 39,657,333 +0.05(+0.44%)
Oct 20, 2016 11.49 11.54 11.38 11.43 45,109,595 -0.23(-1.97%)
Oct 19, 2016 11.57 11.79 11.55 11.66 48,218,666 +0.21(+1.83%)
Oct 18, 2016 11.48 11.50 11.32 11.45 38,381,886 +0.08(+0.70%)
Oct 17, 2016 11.41 11.43 11.27 11.37 36,033,084 -0.07(-0.61%)
Oct 14, 2016 11.50 11.51 11.35 11.44 53,206,560 -0.05(-0.44%)
Oct 13, 2016 11.42 11.51 11.24 11.49 61,355,370 +0.06(+0.52%)
Oct 12, 2016 11.46 11.49 11.36 11.43 46,288,297 -0.15(-1.30%)
Oct 11, 2016 11.69 11.74 11.48 11.58 61,327,225 -0.09(-0.77%)
Oct 10, 2016 11.53 11.77 11.52 11.67 52,164,774 +0.34(+3.00%)
Oct 07, 2016 11.49 11.51 11.27 11.33 54,470,049 -0.18(-1.56%)
Oct 06, 2016 11.47 11.54 11.38 11.51 42,589,218 +0.16(+1.41%)
Oct 05, 2016 11.33 11.40 11.23 11.35 46,592,026 +0.26(+2.34%)
Oct 04, 2016 11.18 11.20 11.04 11.09 58,311,854 -0.01(-0.09%)
Oct 03, 2016 11.04 11.18 10.91 11.10 37,501,501 +0.17(+1.56%)
Sep 30, 2016 10.97 11.02 10.88 10.93 43,367,521 +0.06(+0.55%)
Sep 29, 2016 10.77 11.02 10.71 10.87 63,203,811 +0.22(+2.07%)
Sep 28, 2016 10.30 10.82 10.12 10.65 93,356,082 +0.50(+4.93%)
Sep 27, 2016 10.19 10.29 10.08 10.15 55,091,679 -0.28(-2.68%)
Sep 26, 2016 10.34 10.54 10.31 10.43 42,777,127 +0.24(+2.36%)
Sep 23, 2016 10.49 10.58 10.09 10.19 51,458,776 -0.34(-3.23%)
Sep 22, 2016 10.57 10.61 10.48 10.53 53,453,887 +0.13(+1.25%)
Sep 21, 2016 10.25 10.41 10.21 10.40 44,104,942 +0.33(+3.28%)
Sep 20, 2016 9.870 10.13 9.820 10.07 44,697,497 +0.09(+0.90%)
Sep 19, 2016 10.03 10.20 9.980 9.980 45,788,739 -0.02(-0.20%)
Sep 16, 2016 9.930 10.07 9.900 10.00 39,046,877 -0.14(-1.38%)
Sep 15, 2016 10.14 10.26 10.01 10.14 38,197,989 +0.05(+0.50%)
Sep 14, 2016 10.27 10.43 10.04 10.09 53,878,430 -0.28(-2.70%)
Sep 13, 2016 10.49 10.56 10.35 10.37 38,331,254 -0.27(-2.54%)
Sep 12, 2016 10.40 10.73 10.37 10.64 26,829,108 +0.05(+0.47%)
Sep 09, 2016 10.78 10.82 10.58 10.59 28,882,797 -0.37(-3.38%)
Sep 08, 2016 10.71 11.03 10.58 10.96 54,281,709 +0.44(+4.18%)
Sep 07, 2016 10.40 10.54 10.31 10.52 35,650,835 +0.13(+1.25%)
Sep 06, 2016 10.21 10.40 10.16 10.39 33,635,656 +0.15(+1.46%)
Sep 02, 2016 10.20 10.24 10.24 10.24 36,936,700 +0.18(+1.79%)
Sep 01, 2016 10.19 10.27 9.950 10.06 59,052,862 -0.30(-2.90%)
Aug 31, 2016 10.62 10.66 10.29 10.36 30,510,760 -0.37(-3.45%)
Aug 30, 2016 10.93 10.97 10.69 10.73 27,481,036 -0.12(-1.11%)
Aug 29, 2016 10.83 10.92 10.79 10.85 24,782,232 -0.10(-0.91%)
Aug 26, 2016 10.94 11.21 10.85 10.95 26,286,488 +0.00(+0.00%)
Aug 25, 2016 10.80 10.97 10.76 10.95 23,728,178 +0.13(+1.20%)
Aug 24, 2016 10.94 11.03 10.74 10.82 29,804,246 -0.27(-2.44%)
Aug 23, 2016 10.80 11.18 10.78 11.09 47,769,304 +0.12(+1.10%)
Aug 22, 2016 11.10 11.11 10.95 10.97 24,914,413 -0.37(-3.26%)
Aug 19, 2016 11.34 11.38 11.23 11.34 30,986,955 +0.04(+0.35%)
Aug 18, 2016 11.11 11.34 11.11 11.30 58,889,017 +0.31(+2.82%)
Aug 17, 2016 10.88 11.02 10.76 10.99 33,395,026 +0.07(+0.64%)
Aug 16, 2016 10.79 10.96 10.70 10.92 34,154,064 +0.16(+1.49%)
Aug 15, 2016 10.59 10.78 10.56 10.76 33,960,842 +0.26(+2.48%)
Aug 12, 2016 10.30 10.50 10.26 10.50 31,930,057 +0.29(+2.84%)
Aug 11, 2016 9.890 10.32 9.860 10.21 31,555,079 +0.44(+4.50%)
Aug 10, 2016 10.10 10.21 9.750 9.770 31,009,075 -0.30(-2.98%)
Aug 09, 2016 10.19 10.24 10.01 10.07 25,730,841 -0.03(-0.30%)
Aug 08, 2016 10.03 10.21 10.02 10.10 28,890,896 +0.24(+2.43%)
Aug 05, 2016 9.830 9.870 9.660 9.860 30,848,987 +0.02(+0.20%)
Aug 04, 2016 9.565 9.910 9.540 9.840 30,238,266 +0.15(+1.55%)
Aug 03, 2016 9.350 9.690 9.270 9.690 36,423,571 +0.36(+3.86%)
Aug 02, 2016 9.590 9.630 9.240 9.330 30,280,140 -0.08(-0.85%)
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.