United States Oil Fund (NY: USO )

50.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 19.97 20.35 19.69 19.89 21,106,488 -0.47(-2.31%)
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%)
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.