United States Oil Fund (NY: USO )

50.73 USD +0.04 (+0.08%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.985 10.04 9.860 9.960 33,306,144 -0.28(-2.73%)
May 30, 2017 10.17 10.30 10.13 10.24 15,940,862 -0.04(-0.39%)
May 26, 2017 10.14 10.30 10.09 10.28 31,424,498 +0.24(+2.39%)
May 25, 2017 10.50 10.58 10.01 10.04 83,774,734 -0.56(-5.28%)
May 24, 2017 10.62 10.70 10.54 10.60 33,185,226 -0.04(-0.38%)
May 23, 2017 10.58 10.65 10.54 10.64 26,247,767 +0.10(+0.95%)
May 22, 2017 10.55 10.60 10.50 10.54 24,493,797 +0.06(+0.57%)
May 19, 2017 10.39 10.49 10.38 10.48 24,768,244 +0.22(+2.14%)
May 18, 2017 10.13 10.31 10.09 10.26 21,290,725 +0.07(+0.69%)
May 17, 2017 10.19 10.29 10.10 10.19 27,051,976 +0.08(+0.79%)
May 16, 2017 10.22 10.26 10.09 10.11 16,820,088 -0.06(-0.59%)
May 15, 2017 10.27 10.28 10.13 10.17 36,710,516 +0.22(+2.21%)
May 12, 2017 9.970 9.980 9.850 9.950 19,435,625 +0.01(+0.10%)
May 11, 2017 9.990 10.04 9.900 9.940 19,370,179 +0.08(+0.81%)
May 10, 2017 9.700 9.950 9.680 9.860 33,397,598 +0.29(+3.03%)
May 09, 2017 9.640 9.670 9.480 9.570 20,427,068 -0.10(-1.03%)
May 08, 2017 9.650 9.750 9.530 9.670 30,534,414 +0.01(+0.10%)
May 05, 2017 9.470 9.720 9.470 9.660 35,582,057 +0.20(+2.11%)
May 04, 2017 9.750 9.760 9.430 9.460 70,229,093 -0.47(-4.73%)
May 03, 2017 9.960 10.01 9.860 9.930 36,525,619 +0.01(+0.10%)
May 02, 2017 10.17 10.17 9.860 9.920 44,140,128 -0.23(-2.27%)
May 01, 2017 10.19 10.21 10.12 10.15 16,100,428 -0.09(-0.88%)
Apr 28, 2017 10.29 10.33 10.17 10.24 15,932,601 +0.00(+0.00%)
Apr 27, 2017 10.13 10.26 10.04 10.24 34,002,131 -0.02(-0.19%)
Apr 26, 2017 10.24 10.46 10.22 10.26 26,806,670 -0.10(-0.97%)
Apr 25, 2017 10.38 10.18 10.36 23,692,638 +0.11(+1.07%)
Apr 24, 2017 10.29 10.31 10.21 10.25 27,836,356 -0.07(-0.68%)
Apr 21, 2017 10.55 10.55 10.25 10.32 38,664,849 -0.22(-2.09%)
Apr 20, 2017 10.58 10.68 10.52 10.54 29,358,278 -0.08(-0.75%)
Apr 19, 2017 11.03 11.05 10.52 10.62 50,296,069 -0.42(-3.80%)
Apr 18, 2017 11.00 11.10 10.94 11.04 14,486,760 -0.02(-0.18%)
Apr 17, 2017 11.13 11.15 11.04 11.06 14,849,373 -0.07(-0.63%)
Apr 13, 2017 11.18 11.20 11.10 11.13 17,369,802 +0.02(+0.18%)
Apr 12, 2017 11.24 11.26 11.08 11.11 25,765,790 -0.06(-0.54%)
Apr 11, 2017 11.13 11.21 11.06 11.17 24,542,104 +0.03(+0.27%)
Apr 10, 2017 11.07 11.14 11.04 11.14 22,142,177 +0.18(+1.64%)
Apr 07, 2017 10.89 10.97 10.87 10.96 19,212,790 +0.10(+0.92%)
Apr 06, 2017 10.82 10.88 10.80 10.86 21,920,927 +0.18(+1.69%)
Apr 05, 2017 10.84 10.89 10.65 10.68 28,984,357 -0.03(-0.28%)
Apr 04, 2017 10.63 10.74 10.59 10.71 24,381,481 +0.16(+1.52%)
Apr 03, 2017 10.62 10.63 10.52 10.55 16,796,125 -0.09(-0.85%)
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%)
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.