United States Oil Fund (NY: USO )

51.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.55 14.82 14.46 14.68 24,476,322 +0.07(+0.48%)
Sep 29, 2015 14.51 14.76 14.45 14.61 14,688,631 +0.23(+1.60%)
Sep 28, 2015 14.45 14.65 14.32 14.38 20,325,141 -0.34(-2.31%)
Sep 25, 2015 14.81 14.98 14.60 14.72 22,267,526 +0.13(+0.89%)
Sep 24, 2015 14.29 14.60 14.24 14.59 26,665,090 +0.15(+1.04%)
Sep 23, 2015 15.08 15.24 14.35 14.44 36,934,314 -0.48(-3.22%)
Sep 22, 2015 14.77 15.03 14.67 14.92 28,320,443 -0.13(-0.86%)
Sep 21, 2015 14.92 15.19 14.82 15.05 23,082,666 +0.43(+2.94%)
Sep 18, 2015 14.87 14.97 14.42 14.62 28,798,027 -0.61(-4.01%)
Sep 17, 2015 15.38 15.54 15.13 15.23 28,408,930 -0.13(-0.85%)
Sep 16, 2015 14.91 15.43 14.81 15.36 44,249,150 +0.79(+5.42%)
Sep 15, 2015 14.48 14.68 14.35 14.57 17,203,973 +0.18(+1.25%)
Sep 14, 2015 14.42 14.52 14.25 14.39 17,788,139 -0.26(-1.77%)
Sep 11, 2015 14.62 14.86 14.44 14.65 25,713,909 -0.28(-1.88%)
Sep 10, 2015 14.61 15.05 14.47 14.93 19,492,486 +0.42(+2.89%)
Sep 09, 2015 14.99 15.06 14.45 14.51 21,772,573 -0.51(-3.40%)
Sep 08, 2015 14.91 15.20 14.58 15.02 29,113,720 -0.06(-0.40%)
Sep 04, 2015 15.21 15.08 15.08 15.08 22,123,900 -0.26(-1.69%)
Sep 03, 2015 15.23 15.85 15.05 15.34 45,691,342 +0.25(+1.66%)
Sep 02, 2015 15.11 15.32 14.16 15.09 59,080,600 +0.28(+1.89%)
Sep 01, 2015 15.48 15.59 14.69 14.81 57,331,633 -1.08(-6.80%)
Aug 31, 2015 14.67 16.15 14.28 15.89 87,793,027 +1.01(+6.79%)
Aug 28, 2015 13.83 15.03 13.83 14.88 68,784,073 +0.93(+6.67%)
Aug 27, 2015 13.05 14.00 13.04 13.95 56,139,462 +1.18(+9.24%)
Aug 26, 2015 12.85 13.00 12.62 12.77 32,424,365 +0.04(+0.31%)
Aug 25, 2015 13.02 13.05 12.71 12.73 32,272,332 +0.24(+1.92%)
Aug 24, 2015 12.62 12.94 12.37 12.49 49,312,664 -0.74(-5.59%)
Aug 21, 2015 13.46 13.56 13.06 13.23 31,418,763 -0.14(-1.05%)
Aug 20, 2015 13.55 13.70 13.35 13.37 31,518,570 -0.06(-0.45%)
Aug 19, 2015 13.98 14.03 13.41 13.43 35,858,859 -0.62(-4.41%)
Aug 18, 2015 13.93 14.21 13.84 14.05 15,451,419 +0.16(+1.15%)
Aug 17, 2015 14.05 14.16 13.86 13.89 16,643,420 -0.10(-0.71%)
Aug 14, 2015 14.17 14.27 13.98 13.99 16,685,992 -0.10(-0.71%)
Aug 13, 2015 14.28 14.28 13.98 14.09 26,411,659 -0.35(-2.42%)
Aug 12, 2015 14.52 14.58 14.28 14.44 18,399,156 -0.05(-0.35%)
Aug 11, 2015 14.48 14.54 14.27 14.49 25,406,565 -0.40(-2.69%)
Aug 10, 2015 14.52 14.98 14.48 14.89 20,473,833 +0.33(+2.27%)
Aug 07, 2015 14.72 14.78 14.52 14.56 19,804,214 -0.31(-2.08%)
Aug 06, 2015 14.85 14.90 14.68 14.87 23,926,700 -0.16(-1.06%)
Aug 05, 2015 15.31 15.52 14.90 15.03 26,603,122 -0.19(-1.25%)
Aug 04, 2015 15.21 15.36 15.10 15.22 14,527,372 +0.12(+0.79%)
Aug 03, 2015 15.29 15.46 14.99 15.10 34,788,151 -0.49(-3.14%)
Jul 31, 2015 16.12 16.14 15.54 15.59 24,601,967 -0.51(-3.17%)
Jul 30, 2015 16.21 16.37 16.06 16.10 13,871,281 -0.14(-0.86%)
Jul 29, 2015 15.82 16.45 15.80 16.24 34,718,298 +0.39(+2.46%)
Jul 28, 2015 15.76 16.09 15.64 15.85 21,985,878 +0.20(+1.28%)
Jul 27, 2015 15.81 15.90 15.64 15.65 38,034,772 -0.38(-2.37%)
Jul 24, 2015 16.18 16.18 15.86 16.03 23,246,152 -0.11(-0.68%)
Jul 23, 2015 16.44 16.49 16.02 16.14 22,687,476 -0.20(-1.22%)
Jul 22, 2015 16.66 16.79 16.30 16.34 27,094,954 -0.57(-3.37%)
Jul 21, 2015 16.84 17.08 16.78 16.91 12,815,654 +0.22(+1.32%)
Jul 20, 2015 16.93 16.97 16.69 16.69 16,442,717 -0.30(-1.77%)
Jul 17, 2015 17.04 17.05 16.78 16.99 23,811,921 -0.06(-0.35%)
Jul 16, 2015 17.39 17.40 17.00 17.05 19,428,046 -0.18(-1.04%)
Jul 15, 2015 17.50 17.70 17.15 17.23 28,588,036 -0.35(-1.96%)
Jul 14, 2015 17.38 17.58 17.33 17.58 19,800,114 +0.07(+0.37%)
Jul 13, 2015 17.40 17.83 17.35 17.51 16,802,057 -0.16(-0.91%)
Jul 10, 2015 17.65 17.80 17.42 17.67 17,063,797 -0.04(-0.23%)
Jul 09, 2015 17.80 17.91 17.53 17.71 17,259,732 +0.33(+1.90%)
Jul 08, 2015 17.62 17.70 17.07 17.38 23,656,286 -0.38(-2.14%)
Jul 07, 2015 17.59 17.91 16.95 17.76 43,670,225 +0.03(+0.17%)
Jul 06, 2015 18.32 18.33 17.58 17.73 41,689,119 -1.20(-6.34%)
Jul 02, 2015 19.16 18.93 18.93 18.93 18,402,500 -0.17(-0.89%)
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.