United States Oil Fund (NY: USO )

58.45 USD +0.62 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.680 9.920 9.670 9.700 32,668,463 -0.03(-0.31%)
Mar 30, 2016 9.990 10.13 9.700 9.730 36,935,180 -0.07(-0.71%)
Mar 29, 2016 9.710 9.820 9.630 9.800 34,961,465 -0.21(-2.10%)
Mar 28, 2016 10.01 10.06 9.871 10.01 27,230,024 -0.05(-0.50%)
Mar 24, 2016 9.780 10.06 10.06 10.06 50,576,300 -0.05(-0.49%)
Mar 23, 2016 10.33 10.37 10.08 10.11 40,177,958 -0.43(-4.08%)
Mar 22, 2016 10.41 10.64 10.38 10.54 28,269,444 -0.05(-0.47%)
Mar 21, 2016 10.50 10.62 10.36 10.59 34,970,354 +0.11(+1.05%)
Mar 18, 2016 10.71 10.80 10.43 10.48 38,919,564 -0.07(-0.66%)
Mar 17, 2016 10.37 10.60 10.29 10.55 40,965,398 +0.37(+3.63%)
Mar 16, 2016 9.910 10.20 9.910 10.18 38,281,011 +0.48(+4.95%)
Mar 15, 2016 9.730 9.744 9.590 9.700 35,463,828 -0.18(-1.82%)
Mar 14, 2016 9.920 9.930 9.760 9.880 37,296,115 -0.31(-3.04%)
Mar 11, 2016 10.21 10.29 10.06 10.19 28,144,010 +0.15(+1.49%)
Mar 10, 2016 9.960 10.12 9.880 10.04 33,062,914 -0.11(-1.08%)
Mar 09, 2016 9.870 10.21 9.850 10.15 43,961,325 +0.50(+5.18%)
Mar 08, 2016 10.04 10.04 9.650 9.650 45,669,024 -0.46(-4.55%)
Mar 07, 2016 9.680 10.14 9.670 10.11 67,057,497 +0.46(+4.77%)
Mar 04, 2016 9.290 9.650 9.180 9.650 48,973,812 +0.40(+4.32%)
Mar 03, 2016 9.130 9.410 9.110 9.250 34,333,944 -0.05(-0.54%)
Mar 02, 2016 9.010 9.360 8.940 9.300 49,443,055 +0.15(+1.64%)
Mar 01, 2016 8.980 9.255 8.890 9.150 47,502,756 +0.15(+1.67%)
Feb 29, 2016 8.860 9.040 8.780 9.000 50,547,797 +0.22(+2.51%)
Feb 26, 2016 9.140 9.160 8.700 8.780 58,799,418 -0.02(-0.23%)
Feb 25, 2016 8.480 8.919 8.280 8.800 39,464,784 +0.21(+2.44%)
Feb 24, 2016 8.190 8.630 8.140 8.590 48,080,082 +0.11(+1.30%)
Feb 23, 2016 8.760 8.760 8.430 8.480 62,234,161 -0.43(-4.83%)
Feb 22, 2016 8.905 9.010 8.840 8.910 53,937,328 +0.36(+4.21%)
Feb 19, 2016 8.550 8.595 8.385 8.550 47,562,596 -0.11(-1.27%)
Feb 18, 2016 9.030 9.070 8.650 8.660 55,220,677 -0.12(-1.37%)
Feb 17, 2016 8.430 8.900 8.390 8.780 60,101,297 +0.47(+5.66%)
Feb 16, 2016 8.495 8.520 8.180 8.310 48,867,613 -0.02(-0.24%)
Feb 12, 2016 8.160 8.330 8.330 8.330 67,907,200 +0.34(+4.23%)
Feb 11, 2016 7.820 8.030 7.670 7.992 95,781,702 +0.03(+0.41%)
Feb 10, 2016 7.970 8.400 7.890 7.960 63,944,997 -0.22(-2.69%)
Feb 09, 2016 8.510 8.670 7.970 8.180 57,761,651 -0.46(-5.32%)
Feb 08, 2016 8.770 8.820 8.520 8.640 38,254,482 -0.27(-3.03%)
Feb 05, 2016 9.040 9.230 8.800 8.910 34,847,597 -0.21(-2.30%)
Feb 04, 2016 9.550 9.650 9.060 9.120 44,843,766 -0.22(-2.36%)
Feb 03, 2016 8.840 9.350 8.540 9.340 72,151,357 +0.77(+8.98%)
Feb 02, 2016 8.720 8.810 8.560 8.570 44,125,381 -0.45(-4.99%)
Feb 01, 2016 9.345 9.360 8.990 9.020 48,724,094 -0.63(-6.53%)
Jan 29, 2016 9.770 9.880 9.380 9.650 47,209,749 -0.05(-0.52%)
Jan 28, 2016 9.800 9.860 9.410 9.700 66,061,634 +0.52(+5.66%)
Jan 27, 2016 8.920 9.425 8.790 9.180 71,378,922 +0.21(+2.34%)
Jan 26, 2016 8.810 9.310 8.740 8.970 51,279,700 +0.43(+5.04%)
Jan 25, 2016 8.940 9.120 8.540 8.540 55,107,758 -0.73(-7.87%)
Jan 22, 2016 9.090 9.290 8.970 9.270 62,556,204 +0.71(+8.29%)
Jan 21, 2016 8.100 8.690 8.060 8.560 86,983,275 +0.32(+3.88%)
Jan 20, 2016 8.340 8.370 7.920 8.240 83,041,695 -0.25(-2.94%)
Jan 19, 2016 8.750 8.770 8.450 8.490 60,011,157 -0.30(-3.41%)
Jan 15, 2016 8.790 8.790 8.790 8.790 92,820,900 -0.44(-4.77%)
Jan 14, 2016 9.140 9.340 9.040 9.230 47,601,639 +0.14(+1.54%)
Jan 13, 2016 9.300 9.390 8.930 9.090 99,665,926 -0.08(-0.87%)
Jan 12, 2016 9.430 9.480 8.900 9.170 101,899,392 -0.08(-0.86%)
Jan 11, 2016 9.720 9.760 9.200 9.250 82,223,925 -0.55(-5.61%)
Jan 08, 2016 9.950 10.02 9.710 9.800 44,688,375 -0.10(-1.01%)
Jan 07, 2016 9.890 10.20 9.850 9.900 51,961,402 -0.21(-2.08%)
Jan 06, 2016 10.30 10.47 10.05 10.11 72,995,667 -0.55(-5.16%)
Jan 05, 2016 10.80 10.87 10.64 10.66 32,119,246 -0.32(-2.91%)
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.