United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.55 11.58 11.37 11.47 17,819,057 +0.00(+0.00%)
Nov 29, 2017 11.58 11.66 11.36 11.47 16,093,300 -0.11(-0.95%)
Nov 28, 2017 11.56 11.62 11.53 11.58 8,108,012 -0.01(-0.09%)
Nov 27, 2017 11.65 11.68 11.51 11.59 13,880,370 -0.20(-1.70%)
Nov 24, 2017 11.74 11.79 11.70 11.79 9,394,133 +0.19(+1.64%)
Nov 22, 2017 11.55 11.62 11.47 11.60 17,969,271 +0.20(+1.75%)
Nov 21, 2017 11.30 11.45 11.30 11.40 12,218,320 +0.12(+1.06%)
Nov 20, 2017 11.27 11.29 11.15 11.28 11,437,959 -0.07(-0.62%)
Nov 17, 2017 11.21 11.36 11.20 11.35 16,387,227 +0.28(+2.53%)
Nov 16, 2017 11.07 11.17 11.03 11.07 12,226,435 -0.02(-0.18%)
Nov 15, 2017 11.08 11.15 11.02 11.09 13,775,525 -0.04(-0.36%)
Nov 14, 2017 11.35 11.36 11.08 11.13 21,509,145 -0.25(-2.20%)
Nov 13, 2017 11.42 11.48 11.31 11.38 13,893,248 -0.04(-0.35%)
Nov 10, 2017 11.48 11.52 11.36 11.42 11,712,994 -0.04(-0.35%)
Nov 09, 2017 11.42 11.55 11.40 11.46 19,683,541 +0.05(+0.44%)
Nov 08, 2017 11.44 11.63 11.33 11.41 37,214,584 -0.08(-0.70%)
Nov 07, 2017 11.47 11.53 11.42 11.49 17,891,807 -0.02(-0.17%)
Nov 06, 2017 11.19 11.57 11.17 11.51 30,742,263 +0.33(+2.95%)
Nov 03, 2017 11.00 11.20 10.93 11.18 18,851,219 +0.19(+1.73%)
Nov 02, 2017 10.90 11.01 10.87 10.99 10,079,121 +0.09(+0.83%)
Nov 01, 2017 11.03 11.06 10.82 10.90 21,152,044 -0.03(-0.27%)
Oct 31, 2017 10.85 10.96 10.83 10.93 14,033,054 +0.06(+0.55%)
Oct 30, 2017 10.93 10.80 10.87 12,585,364 +0.03(+0.28%)
Oct 27, 2017 10.56 10.85 10.55 10.84 24,699,004 +0.27(+2.55%)
Oct 26, 2017 10.45 10.58 10.43 10.57 15,343,803 +0.09(+0.86%)
Oct 25, 2017 10.48 10.52 10.42 10.48 17,232,987 -0.06(-0.57%)
Oct 24, 2017 10.48 10.55 10.39 10.54 18,370,540 +0.12(+1.15%)
Oct 23, 2017 10.47 10.49 10.37 10.42 11,346,150 -0.01(-0.10%)
Oct 20, 2017 10.29 10.44 10.29 10.43 11,985,252 +0.08(+0.77%)
Oct 19, 2017 10.34 10.42 10.32 10.35 11,558,090 -0.13(-1.24%)
Oct 18, 2017 10.51 10.55 10.43 10.48 13,461,879 -0.01(-0.10%)
Oct 17, 2017 10.47 10.53 10.33 10.49 16,405,144 +0.03(+0.29%)
Oct 16, 2017 10.53 10.54 10.42 10.46 16,043,687 +0.09(+0.87%)
Oct 13, 2017 10.38 10.40 10.29 10.37 18,411,888 +0.14(+1.37%)
Oct 12, 2017 10.17 10.29 10.13 10.23 15,217,997 -0.13(-1.25%)
Oct 11, 2017 10.31 10.37 10.22 10.36 13,901,928 +0.08(+0.78%)
Oct 10, 2017 10.20 10.32 10.19 10.28 15,506,582 +0.28(+2.80%)
Oct 09, 2017 10.03 10.06 9.960 10.00 10,976,253 +0.03(+0.30%)
Oct 06, 2017 10.01 10.02 9.920 9.970 23,509,646 -0.28(-2.73%)
Oct 05, 2017 10.14 10.35 10.13 10.25 12,983,388 +0.17(+1.69%)
Oct 04, 2017 10.18 10.24 10.06 10.08 13,060,622 -0.10(-0.98%)
Oct 03, 2017 10.21 10.25 10.16 10.18 11,276,757 -0.03(-0.29%)
Oct 02, 2017 10.17 10.23 10.12 10.21 17,720,956 -0.22(-2.11%)
Sep 29, 2017 10.39 10.46 10.36 10.43 13,117,218 +0.00(+0.00%)
Sep 28, 2017 10.63 10.65 10.35 10.43 18,687,225 -0.09(-0.86%)
Sep 27, 2017 10.52 10.55 10.44 10.52 16,026,542 +0.03(+0.29%)
Sep 26, 2017 10.46 10.51 10.39 10.49 14,390,955 -0.06(-0.57%)
Sep 25, 2017 10.34 10.56 10.34 10.55 29,848,161 +0.31(+3.03%)
Sep 22, 2017 10.20 10.26 10.18 10.24 13,084,777 -0.01(-0.10%)
Sep 21, 2017 10.18 10.26 10.13 10.25 11,593,288 +0.01(+0.10%)
Sep 20, 2017 10.19 10.33 10.13 10.24 23,010,418 +0.13(+1.29%)
Sep 19, 2017 10.22 10.24 10.05 10.11 15,215,146 -0.06(-0.59%)
Sep 18, 2017 10.14 10.20 10.04 10.17 18,929,741 -0.03(-0.29%)
Sep 15, 2017 10.19 10.21 10.14 10.20 16,084,408 +0.07(+0.69%)
Sep 14, 2017 10.17 10.28 10.11 10.13 25,557,299 +0.06(+0.60%)
Sep 13, 2017 9.920 10.07 9.890 10.07 22,540,669 +0.20(+2.03%)
Sep 12, 2017 9.830 9.890 9.800 9.870 14,170,325 +0.05(+0.51%)
Sep 11, 2017 9.665 9.860 9.613 9.820 16,410,748 +0.09(+0.92%)
Sep 08, 2017 9.990 10.02 9.665 9.730 24,078,264 -0.30(-2.99%)
Sep 07, 2017 9.980 10.06 9.960 10.03 20,798,262 -0.01(-0.10%)
Sep 06, 2017 10.02 10.09 9.960 10.04 20,626,729 +0.12(+1.21%)
Sep 05, 2017 9.910 10.00 9.890 9.920 24,643,501 +0.25(+2.59%)
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.