United States Oil Fund (NY: USO )

58.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.99 17.24 16.79 16.84 23,070,134 -0.39(-2.26%)
Mar 30, 2015 17.30 17.42 16.88 17.23 26,073,219 +0.09(+0.53%)
Mar 27, 2015 17.91 17.91 17.12 17.14 31,633,138 -1.07(-5.88%)
Mar 26, 2015 17.93 18.30 17.65 18.21 43,507,409 +0.85(+4.90%)
Mar 25, 2015 17.05 17.53 16.79 17.36 31,941,600 +0.57(+3.39%)
Mar 24, 2015 16.97 17.01 16.71 16.79 21,235,085 +0.01(+0.06%)
Mar 23, 2015 16.46 16.88 16.44 16.78 21,155,559 +0.35(+2.13%)
Mar 20, 2015 16.55 16.80 16.38 16.43 29,395,749 +0.35(+2.18%)
Mar 19, 2015 15.94 16.34 15.91 16.08 32,415,490 -0.68(-4.06%)
Mar 18, 2015 15.68 16.78 15.61 16.76 54,397,453 +0.80(+5.01%)
Mar 17, 2015 16.05 16.24 15.90 15.96 31,234,498 -0.39(-2.39%)
Mar 16, 2015 16.47 16.49 16.00 16.35 39,700,046 -0.45(-2.68%)
Mar 13, 2015 17.15 17.17 16.67 16.80 44,606,080 -0.64(-3.67%)
Mar 12, 2015 17.77 17.81 17.34 17.44 23,802,210 -0.33(-1.86%)
Mar 11, 2015 17.84 17.85 17.44 17.77 29,804,970 -0.14(-0.78%)
Mar 10, 2015 18.09 18.24 17.74 17.91 26,748,278 -0.44(-2.40%)
Mar 09, 2015 18.18 18.64 18.14 18.35 19,728,759 +0.11(+0.60%)
Mar 06, 2015 18.41 18.55 17.97 18.24 27,455,956 -0.47(-2.51%)
Mar 05, 2015 18.84 19.10 18.61 18.71 22,735,196 -0.30(-1.58%)
Mar 04, 2015 18.71 19.10 18.24 19.01 32,694,356 +0.52(+2.81%)
Mar 03, 2015 18.32 18.67 18.18 18.49 22,853,034 +0.17(+0.93%)
Mar 02, 2015 18.13 18.76 18.02 18.32 23,885,919 +0.22(+1.22%)
Feb 27, 2015 18.11 18.35 17.82 18.10 28,470,341 +0.07(+0.39%)
Feb 26, 2015 18.28 18.43 17.58 18.03 40,097,896 -0.62(-3.32%)
Feb 25, 2015 18.15 18.80 17.82 18.65 38,284,080 +0.61(+3.38%)
Feb 24, 2015 18.41 18.47 18.02 18.04 18,167,200 -0.07(-0.39%)
Feb 23, 2015 18.17 18.59 18.02 18.11 49,771,239 -0.54(-2.90%)
Feb 20, 2015 19.07 19.17 18.64 18.65 28,544,333 -0.45(-2.36%)
Feb 19, 2015 18.45 19.38 18.39 19.10 48,215,185 -0.16(-0.83%)
Feb 18, 2015 19.55 19.83 19.17 19.26 25,014,393 -0.53(-2.68%)
Feb 17, 2015 19.38 20.19 18.99 19.79 30,487,606 +0.17(+0.87%)
Feb 13, 2015 19.73 19.62 19.62 19.62 30,903,900 +0.44(+2.29%)
Feb 12, 2015 19.04 19.31 18.65 19.18 31,915,143 +0.67(+3.62%)
Feb 11, 2015 18.49 18.71 18.01 18.51 36,122,831 -0.43(-2.27%)
Feb 10, 2015 19.59 19.59 18.67 18.94 33,727,900 -0.83(-4.20%)
Feb 09, 2015 19.78 20.18 19.68 19.77 34,817,617 +0.30(+1.54%)
Feb 06, 2015 19.18 19.88 19.11 19.47 41,530,135 +0.44(+2.31%)
Feb 05, 2015 18.49 19.48 18.48 19.03 50,140,826 +0.75(+4.10%)
Feb 04, 2015 19.08 19.10 17.95 18.28 66,485,962 -1.34(-6.83%)
Feb 03, 2015 18.95 20.29 18.86 19.62 76,365,781 +1.00(+5.37%)
Feb 02, 2015 18.40 18.70 17.93 18.62 41,467,245 +0.80(+4.49%)
Jan 30, 2015 16.74 18.07 16.73 17.82 47,961,453 +1.14(+6.83%)
Jan 29, 2015 16.80 16.81 16.30 16.68 28,615,574 +0.12(+0.72%)
Jan 28, 2015 16.96 17.09 16.50 16.56 39,972,167 -0.65(-3.78%)
Jan 27, 2015 16.92 17.41 16.90 17.21 23,132,710 +0.34(+2.02%)
Jan 26, 2015 17.00 17.35 16.86 16.87 28,357,206 -0.13(-0.76%)
Jan 23, 2015 17.18 17.47 16.96 17.00 32,541,253 -0.41(-2.35%)
Jan 22, 2015 17.84 17.94 17.16 17.41 37,492,090 -0.36(-2.03%)
Jan 21, 2015 17.72 18.03 17.60 17.77 23,645,701 +0.29(+1.66%)
Jan 20, 2015 17.67 17.85 17.35 17.48 28,470,175 -0.85(-4.64%)
Jan 16, 2015 17.74 18.33 18.33 18.33 37,738,600 +0.88(+5.04%)
Jan 15, 2015 18.54 18.61 17.42 17.45 50,047,562 -0.82(-4.49%)
Jan 14, 2015 17.45 18.48 17.27 18.27 42,311,653 +0.65(+3.69%)
Jan 13, 2015 17.25 17.73 17.10 17.62 32,971,753 +0.21(+1.21%)
Jan 12, 2015 17.76 17.76 17.39 17.41 30,668,566 -0.87(-4.76%)
Jan 09, 2015 18.40 18.50 17.86 18.28 26,502,204 -0.27(-1.46%)
Jan 08, 2015 18.28 18.59 18.06 18.55 26,678,402 +0.18(+0.99%)
Jan 07, 2015 18.30 18.65 18.05 18.37 31,324,382 +0.32(+1.77%)
Jan 06, 2015 18.56 18.70 18.00 18.05 42,179,593 -0.74(-3.94%)
Jan 05, 2015 19.33 19.36 18.79 18.79 31,435,399 -1.10(-5.53%)
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.