United States Oil Fund (NY: USO )

57.68 USD -0.77 (-1.32%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.71 14.71 14.71 0 -0.04(-0.27%)
Aug 30, 2018 14.69 14.83 14.64 14.75 14,332,386 +0.09(+0.61%)
Aug 29, 2018 14.53 14.67 14.48 14.66 17,718,287 +0.23(+1.59%)
Aug 28, 2018 14.51 14.51 14.35 14.43 10,729,123 -0.07(-0.48%)
Aug 27, 2018 14.48 14.51 14.41 14.50 10,867,580 +0.07(+0.49%)
Aug 24, 2018 14.50 14.58 14.36 14.43 14,303,200 +0.16(+1.12%)
Aug 23, 2018 14.20 14.31 14.15 14.27 11,531,097 +0.00(+0.00%)
Aug 22, 2018 14.13 14.32 14.05 14.27 20,300,052 +0.44(+3.18%)
Aug 21, 2018 13.96 13.98 13.81 13.83 10,723,577 +0.07(+0.51%)
Aug 20, 2018 13.69 13.80 13.65 13.76 17,522,430 +0.07(+0.51%)
Aug 17, 2018 13.81 13.82 13.61 13.69 20,418,900 +0.06(+0.44%)
Aug 16, 2018 13.57 13.65 13.52 13.63 18,469,009 +0.12(+0.89%)
Aug 15, 2018 13.78 13.79 13.44 13.51 47,568,184 -0.48(-3.43%)
Aug 14, 2018 14.22 14.23 13.89 13.99 18,933,395 -0.02(-0.14%)
Aug 13, 2018 14.01 14.05 13.68 14.01 27,384,146 -0.07(-0.50%)
Aug 10, 2018 14.01 14.12 13.99 14.08 18,042,200 +0.20(+1.44%)
Aug 09, 2018 13.97 14.03 13.87 13.88 16,143,962 -0.02(-0.14%)
Aug 08, 2018 14.19 14.19 13.80 13.90 28,880,125 -0.46(-3.20%)
Aug 07, 2018 14.43 14.48 14.34 14.36 13,378,816 +0.05(+0.35%)
Aug 06, 2018 14.40 14.54 14.30 14.31 20,445,612 +0.04(+0.28%)
Aug 03, 2018 14.31 14.35 14.11 14.27 16,502,400 -0.09(-0.63%)
Aug 02, 2018 14.01 14.42 13.98 14.36 17,356,373 +0.27(+1.92%)
Aug 01, 2018 14.09 14.22 13.99 14.09 18,110,809 -0.19(-1.33%)
Jul 31, 2018 14.38 14.40 14.24 14.28 16,243,925 -0.26(-1.79%)
Jul 30, 2018 14.59 14.64 14.52 14.54 17,230,295 +0.22(+1.54%)
Jul 27, 2018 14.45 14.50 14.19 14.32 15,063,300 -0.15(-1.04%)
Jul 26, 2018 14.34 14.54 14.34 14.47 15,823,989 +0.05(+0.35%)
Jul 25, 2018 14.28 14.48 14.17 14.42 21,492,682 +0.19(+1.34%)
Jul 24, 2018 14.11 14.35 14.11 14.23 19,964,514 +0.14(+0.99%)
Jul 23, 2018 14.32 14.40 14.05 14.09 23,495,982 -0.06(-0.42%)
Jul 20, 2018 14.18 14.22 14.07 14.15 22,809,485 +0.02(+0.14%)
Jul 19, 2018 14.08 14.29 14.03 14.13 22,130,335 +0.03(+0.21%)
Jul 18, 2018 13.85 14.11 13.80 14.10 22,274,927 +0.15(+1.08%)
Jul 17, 2018 13.84 14.05 13.76 13.95 54,453,269 +0.01(+0.07%)
Jul 16, 2018 14.20 14.23 13.86 13.94 31,201,469 -0.53(-3.66%)
Jul 13, 2018 14.42 14.66 14.39 14.47 19,184,333 +0.08(+0.56%)
Jul 12, 2018 14.38 14.45 14.14 14.39 23,510,344 +0.08(+0.56%)
Jul 11, 2018 14.88 15.03 14.22 14.31 38,407,816 -0.76(-5.04%)
Jul 10, 2018 15.11 15.17 14.98 15.07 15,414,601 +0.04(+0.27%)
Jul 09, 2018 14.97 15.03 14.81 15.03 12,894,779 +0.07(+0.47%)
Jul 06, 2018 14.67 14.98 14.66 14.96 18,945,080 +0.18(+1.22%)
Jul 05, 2018 15.00 15.05 14.70 14.78 21,896,722 -0.14(-0.94%)
Jul 03, 2018 14.92 14.92 14.92 0 -0.04(-0.27%)
Jul 02, 2018 15.00 15.06 14.87 14.96 21,536,155 -0.10(-0.66%)
Jun 29, 2018 15.08 14.92 15.06 21,610,013 +0.20(+1.35%)
Jun 28, 2018 14.73 14.99 14.69 14.86 31,061,497 +0.21(+1.43%)
Jun 27, 2018 14.49 14.80 14.48 14.65 34,440,894 +0.38(+2.66%)
Jun 26, 2018 13.91 14.31 13.79 14.27 33,652,302 +0.50(+3.63%)
Jun 25, 2018 14.01 14.05 13.73 13.77 24,797,116 -0.25(-1.78%)
Jun 22, 2018 13.71 14.03 13.59 14.02 32,987,951 +0.71(+5.33%)
Jun 21, 2018 13.14 13.41 13.12 13.31 17,959,740 +0.03(+0.23%)
Jun 20, 2018 13.32 13.44 13.15 13.28 20,311,907 +0.14(+1.07%)
Jun 19, 2018 13.10 13.21 13.01 13.14 15,998,163 -0.15(-1.13%)
Jun 18, 2018 13.17 13.33 13.12 13.29 17,784,930 +0.24(+1.84%)
Jun 15, 2018 13.52 13.04 13.05 27,494,454 -0.47(-3.48%)
Jun 14, 2018 13.55 13.56 13.40 13.52 13,337,978 +0.05(+0.37%)
Jun 13, 2018 13.35 13.52 13.32 13.47 17,456,905 +0.07(+0.52%)
Jun 12, 2018 13.34 13.48 13.33 13.40 19,470,925 +0.04(+0.30%)
Jun 11, 2018 13.17 13.41 13.14 13.36 14,687,772 +0.09(+0.68%)
Jun 08, 2018 13.31 13.39 13.18 13.27 15,834,093 -0.08(-0.60%)
Jun 07, 2018 13.21 13.36 13.20 13.35 14,208,616 +0.19(+1.44%)
Jun 06, 2018 13.25 13.00 13.16 16,929,304 -0.06(-0.45%)
Jun 05, 2018 13.03 13.26 13.00 13.22 22,309,170 +0.10(+0.76%)
Jun 04, 2018 13.30 13.33 13.06 13.12 19,875,538 -0.13(-0.98%)
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.