United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 10.17 10.18 9.900 10.09 41,527,546 -0.19(-1.85%)
Jul 31, 2017 10.15 10.32 10.07 10.28 32,534,841 +0.11(+1.08%)
Jul 28, 2017 10.09 10.20 10.08 10.17 33,307,957 +0.11(+1.09%)
Jul 27, 2017 10.03 10.08 9.930 10.06 26,970,701 +0.10(+1.00%)
Jul 26, 2017 9.900 10.01 9.800 9.960 38,914,352 +0.15(+1.53%)
Jul 25, 2017 9.820 9.810 27,607,962 +0.31(+3.26%)
Jul 24, 2017 9.470 9.515 9.440 9.500 19,736,552 +0.16(+1.71%)
Jul 21, 2017 9.560 9.570 9.320 9.340 38,769,526 -0.27(-2.81%)
Jul 20, 2017 9.770 9.780 9.580 9.610 20,593,496 -0.08(-0.83%)
Jul 19, 2017 9.570 9.720 9.570 9.690 25,573,710 +0.15(+1.57%)
Jul 18, 2017 9.600 9.610 9.470 9.540 26,987,085 +0.09(+0.95%)
Jul 17, 2017 9.540 9.595 9.450 9.450 25,020,139 -0.14(-1.46%)
Jul 14, 2017 9.530 9.610 9.480 9.590 24,820,333 +0.12(+1.27%)
Jul 13, 2017 9.390 9.505 9.360 9.470 20,579,551 +0.14(+1.50%)
Jul 12, 2017 9.460 9.550 9.270 9.330 38,193,242 +0.06(+0.65%)
Jul 11, 2017 9.110 9.310 9.080 9.270 24,633,063 +0.14(+1.53%)
Jul 10, 2017 9.040 9.220 9.020 9.130 27,664,110 +0.03(+0.33%)
Jul 07, 2017 9.190 9.200 9.000 9.100 43,291,283 -0.21(-2.26%)
Jul 06, 2017 9.440 9.560 9.290 9.310 41,948,511 +0.06(+0.65%)
Jul 05, 2017 9.560 9.580 9.230 9.250 68,173,479 -0.37(-3.85%)
Jul 03, 2017 9.550 9.630 9.540 9.620 20,200,793 +0.12(+1.26%)
Jun 30, 2017 9.320 9.500 9.290 9.500 32,673,504 +0.29(+3.15%)
Jun 29, 2017 9.270 9.340 9.180 9.210 31,252,998 +0.01(+0.11%)
Jun 28, 2017 9.100 9.220 9.060 9.200 29,364,144 +0.10(+1.10%)
Jun 27, 2017 8.990 9.140 8.980 9.100 29,136,905 +0.17(+1.90%)
Jun 26, 2017 8.880 8.960 8.765 8.930 37,260,967 +0.07(+0.79%)
Jun 23, 2017 8.800 8.890 8.750 8.860 31,028,438 +0.08(+0.91%)
Jun 22, 2017 8.800 8.909 8.770 8.780 31,591,352 +0.07(+0.80%)
Jun 21, 2017 8.970 9.090 8.650 8.710 61,156,968 -0.24(-2.68%)
Jun 20, 2017 8.925 8.970 8.830 8.950 48,550,119 -0.17(-1.86%)
Jun 19, 2017 9.270 9.300 9.110 9.120 25,789,269 -0.12(-1.30%)
Jun 16, 2017 9.260 9.270 9.200 9.240 21,403,804 +0.06(+0.65%)
Jun 15, 2017 9.220 9.240 9.160 9.180 31,588,937 -0.05(-0.54%)
Jun 14, 2017 9.540 9.590 9.200 9.230 60,645,552 -0.37(-3.85%)
Jun 13, 2017 9.510 9.620 9.410 9.600 25,872,051 +0.08(+0.84%)
Jun 12, 2017 9.610 9.650 9.510 9.520 25,474,499 +0.03(+0.32%)
Jun 09, 2017 9.440 9.545 9.410 9.490 25,624,714 +0.06(+0.64%)
Jun 08, 2017 9.400 9.530 9.370 9.430 40,832,018 -0.03(-0.32%)
Jun 07, 2017 9.840 9.880 9.440 9.460 58,692,330 -0.51(-5.12%)
Jun 06, 2017 9.740 9.990 9.730 9.970 26,366,804 +0.17(+1.73%)
Jun 05, 2017 9.720 9.815 9.680 9.800 28,130,077 -0.06(-0.61%)
Jun 02, 2017 9.830 9.930 9.730 9.860 30,743,186 -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.