United States Oil Fund (NY: USO )

49.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.36 11.46 11.28 11.45 16,887,311 -0.02(-0.17%)
Feb 27, 2017 11.56 11.56 11.45 11.47 10,354,465 +0.01(+0.09%)
Feb 24, 2017 11.44 11.51 11.44 11.46 11,322,054 -0.07(-0.61%)
Feb 23, 2017 11.61 11.65 11.49 11.53 19,224,004 +0.17(+1.50%)
Feb 22, 2017 11.38 11.40 11.32 11.36 18,516,970 -0.18(-1.56%)
Feb 21, 2017 11.63 11.64 11.51 11.54 25,161,263 +0.15(+1.32%)
Feb 17, 2017 11.39 11.39 11.39 0 -0.02(-0.18%)
Feb 16, 2017 11.44 11.45 11.27 11.41 13,772,400 +0.05(+0.44%)
Feb 15, 2017 11.33 11.45 11.32 11.36 19,610,281 -0.02(-0.18%)
Feb 14, 2017 11.48 11.49 11.35 11.38 18,543,227 +0.06(+0.53%)
Feb 13, 2017 11.37 11.40 11.30 11.32 20,495,069 -0.18(-1.57%)
Feb 10, 2017 11.53 11.57 11.48 11.50 26,622,836 +0.15(+1.32%)
Feb 09, 2017 11.23 11.39 11.29 11.35 20,405,769 +0.12(+1.07%)
Feb 08, 2017 11.11 11.28 11.04 11.23 27,488,868 +0.04(+0.36%)
Feb 07, 2017 11.21 11.23 11.11 11.19 37,923,328 -0.19(-1.67%)
Feb 06, 2017 11.52 11.54 11.34 11.38 24,398,906 -0.16(-1.39%)
Feb 03, 2017 11.49 11.62 11.46 11.54 20,923,371 +0.03(+0.26%)
Feb 02, 2017 11.57 11.59 11.43 11.51 19,726,760 +0.03(+0.26%)
Feb 01, 2017 11.42 11.55 11.33 11.48 20,118,692 +0.16(+1.41%)
Jan 31, 2017 11.40 11.48 11.28 11.32 19,182,252 +0.04(+0.35%)
Jan 30, 2017 11.35 11.35 11.25 11.28 16,384,231 -0.12(-1.05%)
Jan 27, 2017 11.40 11.44 11.27 11.40 19,895,301 -0.13(-1.13%)
Jan 26, 2017 11.44 11.58 11.42 11.53 21,720,227 +0.22(+1.95%)
Jan 25, 2017 11.29 11.46 11.27 11.31 19,073,160 -0.06(-0.53%)
Jan 24, 2017 11.37 11.48 11.36 11.37 15,362,391 +0.05(+0.44%)
Jan 23, 2017 11.21 11.38 11.21 11.32 14,645,308 -0.07(-0.61%)
Jan 20, 2017 11.45 11.50 11.37 11.39 26,606,904 +0.22(+1.97%)
Jan 19, 2017 11.24 11.29 11.10 11.17 15,738,043 +0.01(+0.09%)
Jan 18, 2017 11.19 11.37 11.08 11.16 30,535,586 -0.27(-2.36%)
Jan 17, 2017 11.60 11.62 11.40 11.43 16,969,210 +0.02(+0.18%)
Jan 13, 2017 11.41 11.41 11.41 0 -0.13(-1.13%)
Jan 12, 2017 11.63 11.48 11.54 27,286,719 +0.17(+1.50%)
Jan 11, 2017 11.21 11.48 11.06 11.37 32,060,442 +0.30(+2.71%)
Jan 10, 2017 11.37 11.37 11.07 11.07 23,836,186 -0.24(-2.12%)
Jan 09, 2017 11.52 11.53 11.30 11.31 20,783,055 -0.37(-3.17%)
Jan 06, 2017 11.76 11.81 11.62 11.68 15,279,643 -0.02(-0.17%)
Jan 05, 2017 11.69 11.79 11.51 11.70 21,344,375 +0.12(+1.04%)
Jan 04, 2017 11.42 11.62 11.36 11.58 18,049,616 +0.14(+1.22%)
Jan 03, 2017 11.98 12.00 11.36 11.44 36,078,179 -0.28(-2.39%)
Dec 30, 2016 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 29, 2016 11.75 11.81 11.68 11.72 16,092,538 -0.03(-0.26%)
Dec 28, 2016 11.78 11.84 11.74 11.75 17,714,538 +0.02(+0.17%)
Dec 27, 2016 11.64 11.78 11.64 11.73 14,143,031 +0.17(+1.47%)
Dec 23, 2016 11.56 11.56 11.56 0 +0.10(+0.87%)
Dec 22, 2016 11.50 11.59 11.46 11.46 18,278,582 +0.02(+0.17%)
Dec 21, 2016 11.64 11.67 11.40 11.44 23,037,719 -0.18(-1.55%)
Dec 20, 2016 11.67 11.72 11.57 11.62 19,008,134 +0.12(+1.04%)
Dec 19, 2016 11.52 11.61 11.46 11.50 19,209,027 -0.05(-0.43%)
Dec 16, 2016 11.44 11.58 11.39 11.55 34,989,829 +0.19(+1.67%)
Dec 15, 2016 11.19 11.45 11.17 11.36 36,581,510 +0.04(+0.35%)
Dec 14, 2016 11.59 11.72 11.30 11.32 40,775,884 -0.41(-3.50%)
Dec 13, 2016 11.79 11.81 11.62 11.73 33,158,098 +0.11(+0.95%)
Dec 12, 2016 11.90 11.94 11.58 11.62 52,736,442 +0.18(+1.57%)
Dec 09, 2016 11.43 11.46 11.36 11.44 32,887,615 +0.13(+1.15%)
Dec 08, 2016 11.15 11.31 11.07 11.31 32,668,003 +0.22(+1.98%)
Dec 07, 2016 11.16 11.26 11.07 11.09 42,285,425 -0.20(-1.77%)
Dec 06, 2016 11.22 11.35 11.18 11.29 30,281,329 -0.06(-0.53%)
Dec 05, 2016 11.61 11.63 11.34 11.35 45,327,128 -0.13(-1.13%)
Dec 02, 2016 11.40 11.51 11.32 11.48 38,122,286 +0.15(+1.32%)
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.