United States Oil Fund (NY: USO )

50.72 USD +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.61 20.50 19.60 20.31 31,953,861 +0.75(+3.83%)
May 28, 2015 19.22 19.56 19.09 19.56 26,847,021 +0.08(+0.41%)
May 27, 2015 19.46 19.71 19.39 19.48 19,496,469 -0.21(-1.07%)
May 26, 2015 19.81 19.90 19.50 19.69 20,395,218 -0.56(-2.77%)
May 22, 2015 20.10 20.25 20.25 20.25 12,854,200 -0.25(-1.22%)
May 21, 2015 20.27 20.59 20.20 20.50 26,573,573 +0.66(+3.33%)
May 20, 2015 19.84 19.96 19.66 19.84 22,753,384 +0.21(+1.07%)
May 19, 2015 19.96 20.02 19.58 19.63 28,514,478 -0.81(-3.96%)
May 18, 2015 20.44 20.55 20.23 20.44 15,753,827 -0.08(-0.39%)
May 15, 2015 20.14 20.55 20.05 20.52 16,858,782 -0.01(-0.05%)
May 14, 2015 20.80 20.89 20.40 20.53 17,121,758 -0.08(-0.39%)
May 13, 2015 21.07 21.20 20.61 20.61 23,770,121 -0.13(-0.63%)
May 12, 2015 20.49 21.00 20.47 20.74 19,537,009 +0.36(+1.77%)
May 11, 2015 20.48 20.54 20.18 20.38 12,744,934 -0.04(-0.20%)
May 08, 2015 20.31 20.48 19.97 20.42 17,487,056 +0.22(+1.09%)
May 07, 2015 20.79 20.80 20.11 20.20 24,537,866 -0.62(-2.98%)
May 06, 2015 21.24 21.49 20.82 20.82 35,368,313 +0.06(+0.29%)
May 05, 2015 20.82 21.00 20.73 20.76 27,851,871 +0.48(+2.37%)
May 04, 2015 20.26 20.31 20.10 20.28 14,033,917 -0.12(-0.59%)
May 01, 2015 20.30 20.42 20.05 20.40 14,546,014 -0.11(-0.54%)
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 19,317,601 -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 23,215,687 -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 21,790,269 -0.10(-0.50%)
Apr 16, 2015 19.68 20.22 19.46 19.94 33,741,503 +0.23(+1.17%)
Apr 15, 2015 19.03 19.90 18.93 19.71 52,102,554 +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 18,504,619 +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 18,785,777 -0.04(-0.22%)
Apr 08, 2015 18.71 18.75 17.89 18.07 38,876,601 -0.99(-5.19%)
Apr 07, 2015 18.23 19.18 18.18 19.06 43,937,254 +0.63(+3.42%)
Apr 06, 2015 17.85 18.51 17.69 18.43 41,286,395 +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 34,950,315 +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 26,073,219 +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 43,507,409 +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 21,235,085 +0.01(+0.06%)
Mar 23, 2015 16.46 16.88 16.44 16.78 21,155,559 +0.35(+2.13%)
Mar 20, 2015 16.55 16.80 16.38 16.43 29,395,749 +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 54,397,453 +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 39,700,046 -0.45(-2.68%)
Mar 13, 2015 17.15 17.17 16.67 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 19,728,759 +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%)
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.