United States Oil Fund (NY: USO )

58.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.85 10.96 10.83 10.93 14,033,054 +0.06(+0.55%)
Oct 30, 2017 10.93 10.80 10.87 12,585,364 +0.03(+0.28%)
Oct 27, 2017 10.56 10.85 10.55 10.84 24,699,004 +0.27(+2.55%)
Oct 26, 2017 10.45 10.58 10.43 10.57 15,343,803 +0.09(+0.86%)
Oct 25, 2017 10.48 10.52 10.42 10.48 17,232,987 -0.06(-0.57%)
Oct 24, 2017 10.48 10.55 10.39 10.54 18,370,540 +0.12(+1.15%)
Oct 23, 2017 10.47 10.49 10.37 10.42 11,346,150 -0.01(-0.10%)
Oct 20, 2017 10.29 10.44 10.29 10.43 11,985,252 +0.08(+0.77%)
Oct 19, 2017 10.34 10.42 10.32 10.35 11,558,090 -0.13(-1.24%)
Oct 18, 2017 10.51 10.55 10.43 10.48 13,461,879 -0.01(-0.10%)
Oct 17, 2017 10.47 10.53 10.33 10.49 16,405,144 +0.03(+0.29%)
Oct 16, 2017 10.53 10.54 10.42 10.46 16,043,687 +0.09(+0.87%)
Oct 13, 2017 10.38 10.40 10.29 10.37 18,411,888 +0.14(+1.37%)
Oct 12, 2017 10.17 10.29 10.13 10.23 15,217,997 -0.13(-1.25%)
Oct 11, 2017 10.31 10.37 10.22 10.36 13,901,928 +0.08(+0.78%)
Oct 10, 2017 10.20 10.32 10.19 10.28 15,506,582 +0.28(+2.80%)
Oct 09, 2017 10.03 10.06 9.960 10.00 10,976,253 +0.03(+0.30%)
Oct 06, 2017 10.01 10.02 9.920 9.970 23,509,646 -0.28(-2.73%)
Oct 05, 2017 10.14 10.35 10.13 10.25 12,983,388 +0.17(+1.69%)
Oct 04, 2017 10.18 10.24 10.06 10.08 13,060,622 -0.10(-0.98%)
Oct 03, 2017 10.21 10.25 10.16 10.18 11,276,757 -0.03(-0.29%)
Oct 02, 2017 10.17 10.23 10.12 10.21 17,720,956 -0.22(-2.11%)
Sep 29, 2017 10.39 10.46 10.36 10.43 13,117,218 +0.00(+0.00%)
Sep 28, 2017 10.63 10.65 10.35 10.43 18,687,225 -0.09(-0.86%)
Sep 27, 2017 10.52 10.55 10.44 10.52 16,026,542 +0.03(+0.29%)
Sep 26, 2017 10.46 10.51 10.39 10.49 14,390,955 -0.06(-0.57%)
Sep 25, 2017 10.34 10.56 10.34 10.55 29,848,161 +0.31(+3.03%)
Sep 22, 2017 10.20 10.26 10.18 10.24 13,084,777 -0.01(-0.10%)
Sep 21, 2017 10.18 10.26 10.13 10.25 11,593,288 +0.01(+0.10%)
Sep 20, 2017 10.19 10.33 10.13 10.24 23,010,418 +0.13(+1.29%)
Sep 19, 2017 10.22 10.24 10.05 10.11 15,215,146 -0.06(-0.59%)
Sep 18, 2017 10.14 10.20 10.04 10.17 18,929,741 -0.03(-0.29%)
Sep 15, 2017 10.19 10.21 10.14 10.20 16,084,408 +0.07(+0.69%)
Sep 14, 2017 10.17 10.28 10.11 10.13 25,557,299 +0.06(+0.60%)
Sep 13, 2017 9.920 10.07 9.890 10.07 22,540,669 +0.20(+2.03%)
Sep 12, 2017 9.830 9.890 9.800 9.870 14,170,325 +0.05(+0.51%)
Sep 11, 2017 9.665 9.860 9.613 9.820 16,410,748 +0.09(+0.92%)
Sep 08, 2017 9.990 10.02 9.665 9.730 24,078,264 -0.30(-2.99%)
Sep 07, 2017 9.980 10.06 9.960 10.03 20,798,262 -0.01(-0.10%)
Sep 06, 2017 10.02 10.09 9.960 10.04 20,626,729 +0.12(+1.21%)
Sep 05, 2017 9.910 10.00 9.890 9.920 24,643,501 +0.25(+2.59%)
Sep 01, 2017 9.600 9.670 9.510 9.670 16,012,332 +0.04(+0.42%)
Aug 31, 2017 9.490 9.690 9.490 9.630 25,501,453 +0.25(+2.67%)
Aug 30, 2017 9.400 9.540 9.360 9.380 18,853,887 -0.08(-0.85%)
Aug 29, 2017 9.480 9.500 9.340 9.460 19,655,217 -0.07(-0.73%)
Aug 28, 2017 9.690 9.700 9.420 9.530 32,477,655 -0.22(-2.26%)
Aug 25, 2017 9.710 9.780 9.690 9.750 15,187,523 +0.04(+0.41%)
Aug 24, 2017 9.790 9.800 9.610 9.710 18,154,882 -0.17(-1.72%)
Aug 23, 2017 9.760 9.900 9.730 9.880 16,572,054 +0.11(+1.13%)
Aug 22, 2017 9.760 9.840 9.715 9.770 14,217,493 +0.06(+0.62%)
Aug 21, 2017 9.870 9.910 9.640 9.710 30,278,348 -0.26(-2.61%)
Aug 18, 2017 9.660 9.980 9.585 9.970 30,468,017 +0.35(+3.64%)
Aug 17, 2017 9.540 9.665 9.520 9.620 15,970,194 +0.05(+0.52%)
Aug 16, 2017 9.770 9.850 9.560 9.570 37,686,465 -0.18(-1.85%)
Aug 15, 2017 9.660 9.760 9.630 9.750 19,871,802 +0.03(+0.31%)
Aug 14, 2017 9.980 10.06 9.710 9.720 25,257,694 -0.27(-2.70%)
Aug 11, 2017 9.880 10.03 9.830 9.990 14,900,202 +0.08(+0.81%)
Aug 10, 2017 10.24 10.25 9.900 9.910 24,912,201 -0.24(-2.36%)
Aug 09, 2017 10.12 10.15 10.04 10.15 17,346,631 +0.09(+0.89%)
Aug 08, 2017 10.03 10.14 10.01 10.06 23,435,368 -0.04(-0.40%)
Aug 07, 2017 10.02 10.12 9.940 10.10 19,820,480 -0.03(-0.30%)
Aug 04, 2017 10.05 10.16 9.970 10.13 17,626,336 +0.11(+1.10%)
Aug 03, 2017 10.21 10.22 9.990 10.02 23,283,504 -0.12(-1.18%)
Aug 02, 2017 10.07 10.17 9.953 10.14 27,042,148 +0.05(+0.50%)
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.