United States Oil Fund (NY: USO )

58.45 USD +0.62 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.97 11.02 10.88 10.93 43,367,521 +0.06(+0.55%)
Sep 29, 2016 10.77 11.02 10.71 10.87 63,203,811 +0.22(+2.07%)
Sep 28, 2016 10.30 10.82 10.12 10.65 93,356,082 +0.50(+4.93%)
Sep 27, 2016 10.19 10.29 10.08 10.15 55,091,679 -0.28(-2.68%)
Sep 26, 2016 10.34 10.54 10.31 10.43 42,777,127 +0.24(+2.36%)
Sep 23, 2016 10.49 10.58 10.09 10.19 51,458,776 -0.34(-3.23%)
Sep 22, 2016 10.57 10.61 10.48 10.53 53,453,887 +0.13(+1.25%)
Sep 21, 2016 10.25 10.41 10.21 10.40 44,104,942 +0.33(+3.28%)
Sep 20, 2016 9.870 10.13 9.820 10.07 44,697,497 +0.09(+0.90%)
Sep 19, 2016 10.03 10.20 9.980 9.980 45,788,739 -0.02(-0.20%)
Sep 16, 2016 9.930 10.07 9.900 10.00 39,046,877 -0.14(-1.38%)
Sep 15, 2016 10.14 10.26 10.01 10.14 38,197,989 +0.05(+0.50%)
Sep 14, 2016 10.27 10.43 10.04 10.09 53,878,430 -0.28(-2.70%)
Sep 13, 2016 10.49 10.56 10.35 10.37 38,331,254 -0.27(-2.54%)
Sep 12, 2016 10.40 10.73 10.37 10.64 26,829,108 +0.05(+0.47%)
Sep 09, 2016 10.78 10.82 10.58 10.59 28,882,797 -0.37(-3.38%)
Sep 08, 2016 10.71 11.03 10.58 10.96 54,281,709 +0.44(+4.18%)
Sep 07, 2016 10.40 10.54 10.31 10.52 35,650,835 +0.13(+1.25%)
Sep 06, 2016 10.21 10.40 10.16 10.39 33,635,656 +0.15(+1.46%)
Sep 02, 2016 10.20 10.24 10.24 10.24 36,936,700 +0.18(+1.79%)
Sep 01, 2016 10.19 10.27 9.950 10.06 59,052,862 -0.30(-2.90%)
Aug 31, 2016 10.62 10.66 10.29 10.36 30,510,760 -0.37(-3.45%)
Aug 30, 2016 10.93 10.97 10.69 10.73 27,481,036 -0.12(-1.11%)
Aug 29, 2016 10.83 10.92 10.79 10.85 24,782,232 -0.10(-0.91%)
Aug 26, 2016 10.94 11.21 10.85 10.95 26,286,488 +0.00(+0.00%)
Aug 25, 2016 10.80 10.97 10.76 10.95 23,728,178 +0.13(+1.20%)
Aug 24, 2016 10.94 11.03 10.74 10.82 29,804,246 -0.27(-2.44%)
Aug 23, 2016 10.80 11.18 10.78 11.09 47,769,304 +0.12(+1.10%)
Aug 22, 2016 11.10 11.11 10.95 10.97 24,914,413 -0.37(-3.26%)
Aug 19, 2016 11.34 11.38 11.23 11.34 30,986,955 +0.04(+0.35%)
Aug 18, 2016 11.11 11.34 11.11 11.30 58,889,017 +0.31(+2.82%)
Aug 17, 2016 10.88 11.02 10.76 10.99 33,395,026 +0.07(+0.64%)
Aug 16, 2016 10.79 10.96 10.70 10.92 34,154,064 +0.16(+1.49%)
Aug 15, 2016 10.59 10.78 10.56 10.76 33,960,842 +0.26(+2.48%)
Aug 12, 2016 10.30 10.50 10.26 10.50 31,930,057 +0.29(+2.84%)
Aug 11, 2016 9.890 10.32 9.860 10.21 31,555,079 +0.44(+4.50%)
Aug 10, 2016 10.10 10.21 9.750 9.770 31,009,075 -0.30(-2.98%)
Aug 09, 2016 10.19 10.24 10.01 10.07 25,730,841 -0.03(-0.30%)
Aug 08, 2016 10.03 10.21 10.02 10.10 28,890,896 +0.24(+2.43%)
Aug 05, 2016 9.830 9.870 9.660 9.860 30,848,987 +0.02(+0.20%)
Aug 04, 2016 9.565 9.910 9.540 9.840 30,238,266 +0.15(+1.55%)
Aug 03, 2016 9.350 9.690 9.270 9.690 36,423,571 +0.36(+3.86%)
Aug 02, 2016 9.590 9.630 9.240 9.330 30,280,140 -0.08(-0.85%)
Aug 01, 2016 9.620 9.646 9.380 9.410 37,964,267 -0.35(-3.59%)
Jul 29, 2016 9.630 9.810 9.550 9.760 25,507,468 +0.09(+0.93%)
Jul 28, 2016 9.850 9.890 9.660 9.670 28,297,308 -0.23(-2.32%)
Jul 27, 2016 10.10 10.17 9.810 9.900 28,946,727 -0.18(-1.79%)
Jul 26, 2016 10.10 10.17 10.02 10.08 23,808,517 -0.05(-0.49%)
Jul 25, 2016 10.20 10.23 10.11 10.13 24,333,804 -0.29(-2.78%)
Jul 22, 2016 10.49 10.50 10.30 10.42 22,494,225 -0.07(-0.67%)
Jul 21, 2016 10.68 10.75 10.49 10.49 20,299,143 -0.24(-2.24%)
Jul 20, 2016 10.55 10.85 10.51 10.73 26,542,301 +0.03(+0.28%)
Jul 19, 2016 10.79 10.82 10.68 10.70 17,770,232 -0.12(-1.11%)
Jul 18, 2016 10.79 10.88 10.72 10.82 19,786,230 -0.17(-1.55%)
Jul 15, 2016 10.99 11.08 10.89 10.99 23,656,120 +0.12(+1.10%)
Jul 14, 2016 10.86 10.95 10.76 10.87 21,434,227 +0.12(+1.12%)
Jul 13, 2016 11.07 11.15 10.65 10.75 34,324,896 -0.44(-3.93%)
Jul 12, 2016 11.04 11.23 10.89 11.19 30,611,321 +0.54(+5.07%)
Jul 11, 2016 10.91 10.95 10.64 10.65 16,779,894 -0.18(-1.66%)
Jul 08, 2016 10.91 10.82 10.87 10.83 21,540,666 +0.01(+0.09%)
Jul 07, 2016 11.50 11.54 10.73 10.82 36,297,028 -0.51(-4.50%)
Jul 06, 2016 11.09 11.41 11.01 11.33 17,423,375 +0.15(+1.34%)
Jul 05, 2016 11.35 11.37 11.09 11.18 30,157,876 -0.60(-5.09%)
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.