United States Oil Fund (NY: USO )

57.15 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.98 12.13 11.82 11.87 16,846,600 -0.11(-0.92%)
May 27, 2016 11.84 11.98 11.98 11.98 14,089,100 +0.03(+0.25%)
May 26, 2016 12.11 12.12 11.92 11.95 21,652,249 -0.08(-0.67%)
May 25, 2016 11.92 12.05 11.79 12.03 25,134,326 +0.21(+1.78%)
May 24, 2016 11.67 11.85 11.66 11.82 17,087,157 +0.16(+1.37%)
May 23, 2016 11.51 11.69 11.49 11.66 16,278,750 -0.09(-0.77%)
May 20, 2016 11.79 11.86 11.61 11.75 19,220,041 -0.04(-0.34%)
May 19, 2016 11.58 11.80 11.44 11.79 21,892,856 +0.09(+0.77%)
May 18, 2016 11.85 12.00 11.70 11.70 29,412,552 -0.22(-1.85%)
May 17, 2016 11.75 11.93 11.71 11.92 22,300,813 +0.16(+1.36%)
May 16, 2016 11.68 11.79 11.63 11.76 26,700,843 +0.39(+3.43%)
May 13, 2016 11.35 11.43 11.27 11.37 15,230,040 -0.08(-0.70%)
May 12, 2016 11.53 11.53 11.22 11.45 23,941,035 +0.11(+0.97%)
May 11, 2016 10.91 11.42 10.85 11.34 29,329,406 +0.35(+3.18%)
May 10, 2016 10.75 11.02 10.72 10.99 21,017,018 +0.31(+2.90%)
May 09, 2016 10.86 10.91 10.64 10.68 22,134,235 -0.28(-2.55%)
May 06, 2016 10.81 11.15 10.78 10.96 26,396,682 +0.06(+0.55%)
May 05, 2016 11.23 11.24 10.81 10.90 34,142,761 +0.11(+1.02%)
May 04, 2016 10.93 11.04 10.63 10.79 24,826,502 +0.05(+0.47%)
May 03, 2016 10.86 10.88 10.65 10.74 28,390,215 -0.31(-2.81%)
May 02, 2016 11.24 11.25 10.95 11.05 21,606,415 -0.25(-2.21%)
Apr 29, 2016 11.42 11.50 11.12 11.30 34,802,112 +0.08(+0.71%)
Apr 28, 2016 11.16 11.34 11.10 11.22 24,928,819 +0.08(+0.72%)
Apr 27, 2016 11.03 11.21 10.76 11.14 37,907,446 +0.33(+3.05%)
Apr 26, 2016 10.66 10.87 10.62 10.81 19,188,744 +0.26(+2.46%)
Apr 25, 2016 10.78 10.81 10.47 10.55 21,957,134 -0.21(-1.95%)
Apr 22, 2016 10.75 10.93 10.69 10.76 29,964,193 +0.04(+0.37%)
Apr 21, 2016 10.71 10.82 10.58 10.72 27,124,376 -0.04(-0.37%)
Apr 20, 2016 10.24 10.88 10.20 10.76 42,496,121 +0.32(+3.07%)
Apr 19, 2016 10.25 10.54 10.22 10.44 37,454,084 +0.27(+2.65%)
Apr 18, 2016 9.840 10.24 9.790 10.17 38,988,139 -0.08(-0.78%)
Apr 15, 2016 10.28 10.33 10.13 10.25 34,980,971 -0.23(-2.19%)
Apr 14, 2016 10.58 10.65 10.42 10.48 31,755,019 -0.03(-0.29%)
Apr 13, 2016 10.59 10.74 10.48 10.51 42,921,702 -0.13(-1.22%)
Apr 12, 2016 10.37 10.72 10.31 10.64 56,608,624 +0.36(+3.50%)
Apr 11, 2016 10.19 10.34 10.15 10.28 29,063,882 +0.25(+2.49%)
Apr 08, 2016 9.975 10.11 9.930 10.03 47,156,467 +0.52(+5.47%)
Apr 07, 2016 9.490 9.550 9.333 9.510 28,195,960 -0.09(-0.94%)
Apr 06, 2016 9.380 9.630 9.320 9.600 45,666,754 +0.47(+5.15%)
Apr 05, 2016 9.070 9.190 8.990 9.130 42,630,039 +0.05(+0.55%)
Apr 04, 2016 9.320 9.460 9.050 9.080 38,683,008 -0.25(-2.67%)
Apr 01, 2016 9.410 9.455 9.320 9.329 40,266,055 -0.37(-3.82%)
Mar 31, 2016 9.680 9.920 9.670 9.700 32,668,463 -0.03(-0.31%)
Mar 30, 2016 9.990 10.13 9.700 9.730 36,935,180 -0.07(-0.71%)
Mar 29, 2016 9.710 9.820 9.630 9.800 34,961,465 -0.21(-2.10%)
Mar 28, 2016 10.01 10.06 9.871 10.01 27,230,024 -0.05(-0.50%)
Mar 24, 2016 9.780 10.06 10.06 10.06 50,576,300 -0.05(-0.49%)
Mar 23, 2016 10.33 10.37 10.08 10.11 40,177,958 -0.43(-4.08%)
Mar 22, 2016 10.41 10.64 10.38 10.54 28,269,444 -0.05(-0.47%)
Mar 21, 2016 10.50 10.62 10.36 10.59 34,970,354 +0.11(+1.05%)
Mar 18, 2016 10.71 10.80 10.43 10.48 38,919,564 -0.07(-0.66%)
Mar 17, 2016 10.37 10.60 10.29 10.55 40,965,398 +0.37(+3.63%)
Mar 16, 2016 9.910 10.20 9.910 10.18 38,281,011 +0.48(+4.95%)
Mar 15, 2016 9.730 9.744 9.590 9.700 35,463,828 -0.18(-1.82%)
Mar 14, 2016 9.920 9.930 9.760 9.880 37,296,115 -0.31(-3.04%)
Mar 11, 2016 10.21 10.29 10.06 10.19 28,144,010 +0.15(+1.49%)
Mar 10, 2016 9.960 10.12 9.880 10.04 33,062,914 -0.11(-1.08%)
Mar 09, 2016 9.870 10.21 9.850 10.15 43,961,325 +0.50(+5.18%)
Mar 08, 2016 10.04 10.04 9.650 9.650 45,669,024 -0.46(-4.55%)
Mar 07, 2016 9.680 10.14 9.670 10.11 67,057,497 +0.46(+4.77%)
Mar 04, 2016 9.290 9.650 9.180 9.650 48,973,812 +0.40(+4.32%)
Mar 03, 2016 9.130 9.410 9.110 9.250 34,333,944 -0.05(-0.54%)
Mar 02, 2016 9.010 9.360 8.940 9.300 49,443,055 +0.15(+1.64%)
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.