United States Oil Fund (NY: USO )

65.28 -1.49 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 13.99 14.13 13.77 13.79 31,982,992 -0.24(-1.71%)
Oct 30, 2018 13.90 14.16 13.87 14.03 19,665,606 -0.08(-0.57%)
Oct 29, 2018 14.25 14.28 14.04 14.11 21,263,340 -0.22(-1.54%)
Oct 26, 2018 14.12 14.38 14.06 14.33 21,719,600 +0.12(+0.84%)
Oct 25, 2018 14.18 14.33 14.16 14.21 15,381,020 +0.16(+1.14%)
Oct 24, 2018 14.24 14.34 14.04 14.05 27,012,892 +0.01(+0.07%)
Oct 23, 2018 14.36 14.39 13.93 14.04 46,728,084 -0.70(-4.75%)
Oct 22, 2018 14.60 14.75 14.50 14.74 17,461,756 +0.02(+0.14%)
Oct 19, 2018 14.68 14.80 14.63 14.72 20,596,400 +0.16(+1.10%)
Oct 18, 2018 14.56 14.76 14.51 14.56 23,906,392 -0.26(-1.75%)
Oct 17, 2018 15.05 15.06 14.69 14.82 31,607,388 -0.37(-2.44%)
Oct 16, 2018 15.09 15.27 15.05 15.19 18,469,532 +0.06(+0.40%)
Oct 15, 2018 15.12 15.17 14.97 15.13 22,373,324 +0.01(+0.07%)
Oct 12, 2018 15.14 15.16 14.92 15.12 26,727,100 +0.17(+1.14%)
Oct 11, 2018 15.22 15.27 14.89 14.95 29,783,484 -0.43(-2.80%)
Oct 10, 2018 15.77 15.77 15.37 15.38 18,060,902 -0.44(-2.78%)
Oct 09, 2018 15.78 15.90 15.64 15.82 23,300,212 +0.14(+0.89%)
Oct 08, 2018 15.56 15.71 15.53 15.68 19,786,744 -0.01(-0.06%)
Oct 05, 2018 15.72 15.88 15.60 15.69 26,026,200 -0.05(-0.32%)
Oct 04, 2018 16.03 16.03 15.61 15.74 26,401,456 -0.35(-2.18%)
Oct 03, 2018 15.85 16.24 15.67 16.09 26,221,808 +0.22(+1.39%)
Oct 02, 2018 15.95 15.95 15.83 15.87 15,997,967 -0.08(-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.