United States Oil Fund (NY: USO )

65.32 -3.65 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 13.62 14.00 13.60 13.80 28,937,048 +0.07(+0.51%)
Apr 27, 2018 13.68 13.80 13.67 13.73 12,811,821 -0.04(-0.29%)
Apr 26, 2018 13.83 13.84 13.67 13.77 17,213,656 +0.05(+0.36%)
Apr 25, 2018 13.69 13.76 13.54 13.72 13,658,502 +0.04(+0.29%)
Apr 24, 2018 13.85 14.00 13.63 13.68 20,080,440 -0.24(-1.72%)
Apr 23, 2018 13.61 13.94 13.55 13.92 16,587,550 +0.17(+1.24%)
Apr 20, 2018 13.66 13.84 13.62 13.75 11,831,036 -0.02(-0.15%)
Apr 19, 2018 13.95 14.00 13.72 13.77 17,428,412 -0.11(-0.79%)
Apr 18, 2018 13.70 13.90 13.64 13.88 26,579,112 +0.47(+3.50%)
Apr 17, 2018 13.27 13.44 13.24 13.41 13,154,818 +0.03(+0.22%)
Apr 16, 2018 13.49 13.50 13.34 13.38 14,024,621 -0.17(-1.25%)
Apr 13, 2018 13.55 13.64 13.50 13.55 14,162,755 +0.03(+0.22%)
Apr 12, 2018 13.40 13.54 13.30 13.52 14,830,240 +0.07(+0.52%)
Apr 11, 2018 13.30 13.59 13.25 13.45 24,683,350 +0.20(+1.51%)
Apr 10, 2018 13.02 13.27 13.02 13.25 23,779,894 +0.48(+3.76%)
Apr 09, 2018 12.69 12.83 12.67 12.77 12,814,071 +0.26(+2.08%)
Apr 06, 2018 12.80 12.85 12.47 12.51 25,180,084 -0.32(-2.49%)
Apr 05, 2018 12.82 12.94 12.74 12.83 17,215,952 +0.01(+0.08%)
Apr 04, 2018 12.55 12.83 12.53 12.82 20,303,796 +0.01(+0.08%)
Apr 03, 2018 12.78 12.86 12.72 12.81 9,171,989 +0.07(+0.55%)
Apr 02, 2018 12.98 12.98 12.70 12.74 19,310,492 -0.35(-2.67%)
Mar 29, 2018 13.09 13.09 13.09 0 +0.05(+0.38%)
Mar 28, 2018 13.02 13.13 12.85 13.04 18,980,324 -0.04(-0.31%)
Mar 27, 2018 13.28 13.29 13.04 13.08 20,616,682 -0.13(-0.98%)
Mar 26, 2018 13.23 13.28 13.12 13.21 24,974,652 -0.07(-0.53%)
Mar 23, 2018 13.09 13.30 13.08 13.28 18,159,100 +0.33(+2.55%)
Mar 22, 2018 13.01 13.05 12.93 12.95 15,721,601 -0.23(-1.75%)
Mar 21, 2018 12.96 13.21 12.93 13.18 23,082,220 +0.37(+2.89%)
Mar 20, 2018 12.76 12.90 12.71 12.81 18,254,610 +0.26(+2.07%)
Mar 19, 2018 12.57 12.58 12.39 12.55 22,842,900 +0.00(+0.00%)
Mar 16, 2018 12.35 12.62 12.32 12.55 27,880,656 +0.21(+1.70%)
Mar 15, 2018 12.35 12.41 12.29 12.34 11,738,850 +0.06(+0.49%)
Mar 14, 2018 12.28 12.34 12.13 12.28 18,555,900 +0.04(+0.33%)
Mar 13, 2018 12.31 12.50 12.15 12.24 24,193,920 -0.13(-1.05%)
Mar 12, 2018 12.41 12.44 12.22 12.37 17,481,070 -0.10(-0.80%)
Mar 09, 2018 12.27 12.50 12.26 12.47 19,384,844 +0.32(+2.63%)
Mar 08, 2018 12.32 12.33 12.08 12.15 23,049,792 -0.20(-1.62%)
Mar 07, 2018 12.59 12.19 12.35 24,956,936 -0.22(-1.75%)
Mar 06, 2018 12.62 12.63 12.51 12.57 18,042,632 -0.02(-0.16%)
Mar 05, 2018 12.33 12.63 12.32 12.59 19,654,712 +0.22(+1.78%)
Mar 02, 2018 12.22 12.37 12.10 12.37 18,037,730 +0.02(+0.16%)
Mar 01, 2018 12.26 12.38 12.11 12.35 25,900,140 -0.02(-0.16%)
Feb 28, 2018 12.71 12.76 12.34 12.37 27,803,488 -0.28(-2.21%)
Feb 27, 2018 12.84 12.85 12.61 12.65 17,031,616 -0.21(-1.63%)
Feb 26, 2018 12.73 12.91 12.68 12.86 13,984,120 +0.09(+0.70%)
Feb 23, 2018 12.61 12.82 12.60 12.77 18,401,048 +0.18(+1.43%)
Feb 22, 2018 12.59 19,293,132 +0.30(+2.44%)
Feb 21, 2018 12.33 12.44 12.28 12.29 11,380,151 -0.10(-0.81%)
Feb 20, 2018 12.42 12.53 12.35 12.39 21,757,784 +0.01(+0.08%)
Feb 16, 2018 12.38 12.38 12.38 0 +0.05(+0.41%)
Feb 15, 2018 12.36 12.01 12.33 19,242,962 +0.15(+1.23%)
Feb 14, 2018 11.73 12.22 11.69 12.18 35,750,224 +0.31(+2.61%)
Feb 13, 2018 11.93 11.87 18,969,090 -0.02(-0.17%)
Feb 12, 2018 11.98 12.10 11.87 11.89 16,311,060 +0.03(+0.25%)
Feb 09, 2018 12.11 12.14 11.65 11.86 43,183,148 -0.23(-1.90%)
Feb 08, 2018 12.42 12.44 12.08 12.09 27,259,514 -0.28(-2.26%)
Feb 07, 2018 12.72 12.76 12.28 12.37 36,901,640 -0.33(-2.60%)
Feb 06, 2018 12.70 12.88 12.67 12.70 23,634,560 -0.09(-0.66%)
Feb 05, 2018 13.03 13.07 12.73 12.79 30,714,016 -0.25(-1.96%)
Feb 02, 2018 13.12 13.17 12.91 13.04 28,757,490 -0.20(-1.51%)
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.