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 (%)
Dec 31, 2015 10.84 11.00 11.00 11.00 30,362,300 +0.07(+0.64%)
Dec 30, 2015 10.96 11.00 10.84 10.93 24,777,540 -0.33(-2.93%)
Dec 29, 2015 11.16 11.29 11.15 11.26 23,538,409 +0.33(+3.02%)
Dec 28, 2015 11.06 11.07 10.91 10.93 20,473,199 -0.37(-3.27%)
Dec 24, 2015 11.34 11.30 11.30 11.30 19,038,100 +0.04(+0.36%)
Dec 23, 2015 11.06 11.29 11.00 11.26 39,327,722 +0.49(+4.55%)
Dec 22, 2015 10.68 10.88 10.66 10.77 21,874,553 +0.11(+1.03%)
Dec 21, 2015 10.60 10.74 10.52 10.66 26,500,781 +0.00(+0.00%)
Dec 18, 2015 10.81 10.99 10.62 10.66 37,112,547 -0.08(-0.74%)
Dec 17, 2015 10.95 10.95 10.71 10.74 30,030,005 -0.25(-2.27%)
Dec 16, 2015 11.23 11.34 10.88 10.99 36,297,835 -0.41(-3.60%)
Dec 15, 2015 11.33 11.65 11.25 11.40 35,865,355 +0.24(+2.15%)
Dec 14, 2015 10.97 11.30 10.79 11.16 39,095,795 +0.09(+0.81%)
Dec 11, 2015 11.30 11.33 11.00 11.07 44,460,922 -0.30(-2.64%)
Dec 10, 2015 11.44 11.57 11.33 11.37 33,704,770 -0.19(-1.64%)
Dec 09, 2015 11.77 12.06 11.43 11.56 38,835,236 -0.12(-1.03%)
Dec 08, 2015 11.52 11.96 11.45 11.68 39,449,543 -0.04(-0.34%)
Dec 07, 2015 12.02 12.07 11.65 11.72 53,287,156 -0.74(-5.94%)
Dec 04, 2015 12.45 12.63 12.33 12.46 41,884,515 -0.31(-2.43%)
Dec 03, 2015 12.59 12.97 12.45 12.77 35,982,469 +0.29(+2.32%)
Dec 02, 2015 12.77 13.03 12.38 12.48 52,503,592 -0.47(-3.63%)
Dec 01, 2015 12.92 13.11 12.83 12.95 19,646,515 +0.02(+0.15%)
Nov 30, 2015 13.18 13.23 12.90 12.93 22,067,856 -0.10(-0.77%)
Nov 27, 2015 13.09 13.11 13.00 13.03 10,619,562 -0.36(-2.69%)
Nov 25, 2015 13.11 13.39 13.39 13.39 27,117,000 +0.07(+0.53%)
Nov 24, 2015 13.35 13.50 13.20 13.32 25,519,209 +0.30(+2.30%)
Nov 23, 2015 12.84 13.23 12.82 13.02 29,044,194 +0.09(+0.70%)
Nov 20, 2015 12.94 13.28 12.86 12.93 37,776,157 -0.03(-0.23%)
Nov 19, 2015 12.92 13.03 12.86 12.96 22,436,313 -0.09(-0.69%)
Nov 18, 2015 13.14 13.20 12.83 13.05 24,742,713 +0.04(+0.31%)
Nov 17, 2015 13.17 13.22 12.94 13.01 22,958,823 -0.38(-2.84%)
Nov 16, 2015 13.00 13.43 12.81 13.39 37,780,838 +0.33(+2.53%)
Nov 13, 2015 13.20 13.23 12.91 13.06 34,583,494 -0.29(-2.17%)
Nov 12, 2015 13.45 13.70 13.32 13.35 33,550,067 -0.41(-2.98%)
Nov 11, 2015 14.06 14.09 13.64 13.76 24,144,984 -0.33(-2.34%)
Nov 10, 2015 14.00 14.29 13.99 14.09 15,860,395 +0.01(+0.07%)
Nov 09, 2015 14.10 14.22 13.95 14.08 22,250,609 -0.15(-1.05%)
Nov 06, 2015 14.29 14.37 14.10 14.23 22,399,662 -0.25(-1.73%)
Nov 05, 2015 14.67 14.84 14.42 14.48 26,134,870 -0.37(-2.49%)
Nov 04, 2015 15.20 15.28 14.75 14.85 25,738,862 -0.43(-2.81%)
Nov 03, 2015 15.04 15.45 14.94 15.28 36,321,582 +0.53(+3.59%)
Nov 02, 2015 14.69 14.92 14.64 14.75 16,058,466 -0.06(-0.41%)
Oct 30, 2015 14.66 15.02 14.57 14.81 19,322,327 +0.18(+1.23%)
Oct 29, 2015 14.71 14.94 14.58 14.63 21,993,597 -0.06(-0.41%)
Oct 28, 2015 13.97 14.70 13.91 14.69 48,922,804 +0.87(+6.30%)
Oct 27, 2015 13.71 13.85 13.61 13.82 26,383,986 -0.19(-1.36%)
Oct 26, 2015 14.18 14.20 14.00 14.01 21,137,827 -0.26(-1.82%)
Oct 23, 2015 14.23 14.39 14.13 14.27 26,774,758 -0.24(-1.65%)
Oct 22, 2015 14.62 14.73 14.35 14.51 16,603,033 +0.08(+0.55%)
Oct 21, 2015 14.50 14.66 14.34 14.43 26,554,820 -0.30(-2.04%)
Oct 20, 2015 14.80 14.99 14.61 14.73 20,236,868 -0.10(-0.67%)
Oct 19, 2015 14.91 15.02 14.77 14.83 21,189,811 -0.39(-2.56%)
Oct 16, 2015 15.28 15.32 14.91 15.22 23,144,407 +0.09(+0.59%)
Oct 15, 2015 15.05 15.14 14.63 15.13 36,137,916 +0.08(+0.53%)
Oct 14, 2015 14.98 15.16 14.85 15.05 18,760,527 -0.01(-0.07%)
Oct 13, 2015 15.18 15.62 14.99 15.06 29,858,566 -0.25(-1.63%)
Oct 12, 2015 15.99 15.99 15.20 15.31 28,960,026 -0.68(-4.25%)
Oct 09, 2015 16.04 16.20 15.88 15.99 29,778,605 -0.05(-0.31%)
Oct 08, 2015 15.66 16.16 15.57 16.04 29,643,833 +0.47(+3.02%)
Oct 07, 2015 15.93 16.05 15.42 15.57 40,807,276 -0.17(-1.08%)
Oct 06, 2015 15.11 15.75 15.08 15.74 44,539,349 +0.74(+4.93%)
Oct 05, 2015 15.03 15.16 14.88 15.00 23,161,736 +0.23(+1.56%)
Oct 02, 2015 14.29 14.80 14.21 14.77 27,931,662 +0.19(+1.30%)
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.