United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.01 20.36 20.36 20.36 24,301,300 +0.07(+0.33%)
Dec 30, 2014 20.31 20.55 20.17 20.29 17,099,433 -0.01(-0.03%)
Dec 29, 2014 20.95 20.95 20.02 20.30 21,596,111 -0.48(-2.31%)
Dec 26, 2014 21.22 21.22 20.63 20.78 12,554,481 -0.27(-1.28%)
Dec 24, 2014 21.19 21.05 21.05 21.05 9,762,600 -0.51(-2.37%)
Dec 23, 2014 20.94 21.77 20.94 21.56 16,176,212 +0.64(+3.06%)
Dec 22, 2014 21.39 21.39 20.86 20.92 20,576,313 -1.04(-4.74%)
Dec 19, 2014 21.23 22.10 20.93 21.96 27,840,936 +1.22(+5.88%)
Dec 18, 2014 21.68 21.75 20.54 20.74 33,126,597 -0.60(-2.81%)
Dec 17, 2014 20.96 22.43 20.85 21.34 47,383,733 +0.04(+0.19%)
Dec 16, 2014 20.65 21.73 20.53 21.30 47,673,664 +0.24(+1.14%)
Dec 15, 2014 21.96 22.05 20.97 21.06 25,515,037 -0.87(-3.97%)
Dec 12, 2014 22.33 22.37 21.81 21.93 26,468,628 -0.75(-3.31%)
Dec 11, 2014 22.97 23.37 22.63 22.68 21,534,915 -0.60(-2.58%)
Dec 10, 2014 23.67 23.68 22.95 23.28 26,203,884 -0.92(-3.80%)
Dec 09, 2014 23.87 24.32 23.74 24.20 12,037,921 +0.29(+1.21%)
Dec 08, 2014 24.96 24.50 23.83 23.91 15,285,660 -1.05(-4.21%)
Dec 05, 2014 25.15 25.24 24.73 24.96 11,507,984 -0.38(-1.50%)
Dec 04, 2014 25.24 25.50 25.10 25.34 6,916,320 -0.24(-0.94%)
Dec 03, 2014 25.64 25.89 25.35 25.58 12,289,245 +0.00(+0.00%)
Dec 02, 2014 25.85 26.08 25.32 25.58 20,426,040 -0.74(-2.79%)
Dec 01, 2014 25.31 26.39 25.26 26.32 25,966,802 +0.74(+2.87%)
Nov 28, 2014 26.34 26.42 25.46 25.58 20,256,846 -2.32(-8.32%)
Nov 26, 2014 27.97 27.90 27.90 27.90 14,993,400 -0.13(-0.46%)
Nov 25, 2014 29.04 29.07 28.01 28.03 24,788,489 -0.71(-2.47%)
Nov 24, 2014 28.90 29.23 28.65 28.74 8,451,729 -0.36(-1.24%)
Nov 21, 2014 29.06 29.14 28.71 29.10 10,808,030 +0.37(+1.29%)
Nov 20, 2014 28.51 28.81 28.38 28.73 7,215,827 +0.48(+1.70%)
Nov 19, 2014 28.36 28.62 28.10 28.25 6,732,940 +0.05(+0.18%)
Nov 18, 2014 28.48 28.55 28.19 28.20 7,269,646 -0.48(-1.67%)
Nov 17, 2014 28.46 28.78 28.43 28.68 5,791,253 -0.15(-0.52%)
Nov 14, 2014 28.41 28.95 28.29 28.83 7,998,858 +0.54(+1.91%)
Nov 13, 2014 28.93 28.98 28.10 28.29 17,636,294 -0.85(-2.92%)
Nov 12, 2014 29.24 29.57 29.08 29.14 6,030,967 -0.28(-0.95%)
Nov 11, 2014 29.34 29.59 29.02 29.42 4,859,137 +0.08(+0.27%)
Nov 10, 2014 30.17 30.17 29.27 29.34 7,495,599 -0.42(-1.41%)
Nov 07, 2014 29.75 30.13 29.73 29.76 6,585,056 +0.16(+0.54%)
Nov 06, 2014 29.47 29.69 29.26 29.60 6,350,714 -0.35(-1.17%)
Nov 05, 2014 29.35 30.11 29.34 29.95 13,850,956 +0.65(+2.22%)
Nov 04, 2014 29.31 29.37 28.89 29.30 12,653,642 -0.46(-1.55%)
Nov 03, 2014 30.51 30.72 29.66 29.76 18,894,196 -0.87(-2.84%)
Oct 31, 2014 30.24 30.65 30.19 30.63 4,680,951 -0.13(-0.42%)
Oct 30, 2014 30.89 31.01 30.63 30.76 6,002,950 -0.47(-1.50%)
Oct 29, 2014 31.18 31.45 31.00 31.23 7,633,186 +0.41(+1.33%)
Oct 28, 2014 30.69 30.92 30.57 30.82 4,081,439 +0.18(+0.59%)
Oct 27, 2014 30.29 30.77 30.16 30.64 5,203,264 -0.24(-0.78%)
Oct 24, 2014 30.80 30.89 30.50 30.88 5,649,826 -0.18(-0.58%)
Oct 23, 2014 30.90 31.26 30.77 31.06 7,260,174 +0.51(+1.67%)
Oct 22, 2014 31.47 31.50 30.45 30.55 8,603,436 -0.75(-2.40%)
Oct 21, 2014 31.42 31.60 30.97 31.30 5,778,742 +0.16(+0.51%)
Oct 20, 2014 31.09 31.24 30.66 31.14 6,050,431 -0.11(-0.35%)
Oct 17, 2014 31.33 31.63 31.03 31.25 7,510,800 +0.15(+0.48%)
Oct 16, 2014 30.36 31.91 30.20 31.10 19,075,235 +0.43(+1.40%)
Oct 15, 2014 30.69 31.01 30.34 30.67 14,627,760 -0.18(-0.58%)
Oct 14, 2014 31.91 31.92 30.63 30.85 15,403,789 -1.14(-3.56%)
Oct 13, 2014 32.04 32.32 31.71 31.99 5,086,797 -0.19(-0.59%)
Oct 10, 2014 32.13 32.48 31.74 32.18 7,599,263 +0.07(+0.22%)
Oct 09, 2014 32.65 32.73 32.01 32.11 7,920,402 -0.89(-2.70%)
Oct 08, 2014 33.07 33.09 32.75 33.00 7,460,582 -0.44(-1.32%)
Oct 07, 2014 33.79 33.81 33.36 33.44 4,323,780 -0.60(-1.76%)
Oct 06, 2014 33.77 34.15 33.41 34.04 4,541,393 +0.27(+0.80%)
Oct 03, 2014 34.17 34.26 33.64 33.77 6,583,251 -0.60(-1.75%)
Oct 02, 2014 33.76 34.42 33.64 34.37 8,464,736 +0.22(+0.64%)
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.