United States Oil Fund (NY: USO )

81.67 +1.32 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.15 20.55 20.09 20.51 19,069,394 +0.39(+1.94%)
Apr 29, 2015 19.64 20.40 19.63 20.12 31,328,042 +0.52(+2.65%)
Apr 28, 2015 19.62 19.88 19.52 19.60 20,827,702 +0.08(+0.41%)
Apr 27, 2015 19.78 19.90 19.44 19.52 15,791,362 -0.15(-0.76%)
Apr 24, 2015 19.59 19.73 19.42 19.67 19,317,600 -0.09(-0.46%)
Apr 23, 2015 19.50 20.08 19.47 19.76 25,404,590 +0.40(+2.07%)
Apr 22, 2015 19.46 19.66 19.26 19.36 17,294,700 -0.09(-0.46%)
Apr 21, 2015 19.82 19.96 19.30 19.45 23,215,688 -0.44(-2.21%)
Apr 20, 2015 19.61 20.16 19.60 19.89 24,859,060 +0.05(+0.25%)
Apr 17, 2015 19.79 20.07 19.55 19.84 21,790,268 -0.10(-0.50%)
Apr 16, 2015 19.68 20.22 19.46 19.94 33,741,504 +0.23(+1.17%)
Apr 15, 2015 19.03 19.90 18.93 19.71 52,102,552 +0.89(+4.73%)
Apr 14, 2015 18.73 19.03 18.64 18.82 21,807,924 +0.32(+1.73%)
Apr 13, 2015 18.73 18.80 18.34 18.50 18,504,620 +0.09(+0.49%)
Apr 10, 2015 18.16 18.47 18.13 18.41 16,313,051 +0.38(+2.11%)
Apr 09, 2015 18.14 18.49 18.00 18.03 18,785,776 -0.04(-0.22%)
Apr 08, 2015 18.71 18.75 17.89 18.07 38,876,600 -0.99(-5.19%)
Apr 07, 2015 18.23 19.18 18.18 19.06 43,937,256 +0.63(+3.42%)
Apr 06, 2015 17.85 18.51 17.69 18.43 41,286,396 +0.87(+4.95%)
Apr 02, 2015 17.37 17.56 17.56 17.56 37,392,800 -0.02(-0.11%)
Apr 01, 2015 17.00 17.88 16.93 17.58 34,950,316 +0.74(+4.39%)
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 26,073,220 +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 43,507,408 +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 21,235,084 +0.01(+0.06%)
Mar 23, 2015 16.46 16.88 16.44 16.78 21,155,560 +0.35(+2.13%)
Mar 20, 2015 16.55 16.80 16.38 16.43 29,395,748 +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 54,397,452 +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 39,700,048 -0.45(-2.68%)
Mar 13, 2015 17.15 17.17 16.66 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 19,728,760 +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 23,885,920 +0.22(+1.22%)
Feb 27, 2015 18.11 18.35 17.82 18.10 28,470,340 +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 49,771,240 -0.54(-2.90%)
Feb 20, 2015 19.07 19.17 18.64 18.65 28,544,332 -0.45(-2.36%)
Feb 19, 2015 18.45 19.38 18.39 19.10 48,215,184 -0.16(-0.83%)
Feb 18, 2015 19.55 19.83 19.17 19.26 25,014,392 -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 31,915,144 +0.67(+3.62%)
Feb 11, 2015 18.49 18.71 18.01 18.51 36,122,832 -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 34,817,616 +0.30(+1.54%)
Feb 06, 2015 19.18 19.88 19.11 19.47 41,530,136 +0.44(+2.31%)
Feb 05, 2015 18.49 19.48 18.48 19.03 50,140,824 +0.75(+4.10%)
Feb 04, 2015 19.08 19.10 17.95 18.28 66,485,960 -1.34(-6.83%)
Feb 03, 2015 18.95 20.29 18.86 19.62 76,365,784 +1.00(+5.37%)
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.