United States Oil Fund (NY: USO )

51.38 USD +0.90 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.52 10.66 10.51 10.64 19,430,593 +0.07(+0.66%)
Mar 30, 2017 10.47 10.59 10.44 10.57 28,568,267 +0.20(+1.93%)
Mar 29, 2017 10.18 10.40 10.17 10.37 23,154,062 +0.22(+2.17%)
Mar 28, 2017 10.11 10.23 10.09 10.15 17,808,787 +0.11(+1.10%)
Mar 27, 2017 9.930 10.04 9.880 10.04 22,500,206 -0.05(-0.50%)
Mar 24, 2017 10.05 10.10 9.980 10.09 16,115,011 +0.08(+0.80%)
Mar 23, 2017 10.04 10.07 9.990 10.01 18,601,101 -0.11(-1.09%)
Mar 22, 2017 10.02 10.14 9.880 10.12 22,393,234 +0.01(+0.10%)
Mar 21, 2017 10.30 10.33 10.07 10.11 24,886,249 -0.17(-1.61%)
Mar 20, 2017 10.26 10.36 10.22 10.28 13,767,463 -0.05(-0.53%)
Mar 17, 2017 10.42 10.43 10.32 10.33 17,883,691 -0.03(-0.29%)
Mar 16, 2017 10.39 10.40 10.29 10.36 22,428,702 -0.02(-0.19%)
Mar 15, 2017 10.31 10.41 10.24 10.38 34,091,194 +0.19(+1.86%)
Mar 14, 2017 10.11 10.21 10.02 10.19 43,667,688 -0.09(-0.88%)
Mar 13, 2017 10.29 10.34 10.22 10.28 41,078,342 -0.01(-0.10%)
Mar 10, 2017 10.52 10.52 10.25 10.29 43,623,370 -0.24(-2.28%)
Mar 09, 2017 10.57 10.59 10.32 10.53 48,180,350 -0.14(-1.31%)
Mar 08, 2017 11.11 11.21 10.62 10.67 65,667,747 -0.60(-5.32%)
Mar 07, 2017 11.38 11.39 11.26 11.27 10,921,636 -0.01(-0.09%)
Mar 06, 2017 11.32 11.36 11.24 11.28 15,628,465 -0.01(-0.09%)
Mar 03, 2017 11.19 11.33 11.18 11.29 14,425,586 +0.12(+1.07%)
Mar 02, 2017 11.21 11.29 11.15 11.17 21,710,763 -0.23(-2.02%)
Mar 01, 2017 11.51 11.55 11.40 11.40 14,568,798 -0.05(-0.44%)
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%)
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.