United States Oil Fund (NY: USO )

52.42 USD +0.83 (+1.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.12 16.14 15.54 15.59 24,601,967 -0.51(-3.17%)
Jul 30, 2015 16.21 16.37 16.06 16.10 13,871,281 -0.14(-0.86%)
Jul 29, 2015 15.82 16.45 15.80 16.24 34,718,298 +0.39(+2.46%)
Jul 28, 2015 15.76 16.09 15.64 15.85 21,985,878 +0.20(+1.28%)
Jul 27, 2015 15.81 15.90 15.64 15.65 38,034,772 -0.38(-2.37%)
Jul 24, 2015 16.18 16.18 15.86 16.03 23,246,152 -0.11(-0.68%)
Jul 23, 2015 16.44 16.49 16.02 16.14 22,687,476 -0.20(-1.22%)
Jul 22, 2015 16.66 16.79 16.30 16.34 27,094,954 -0.57(-3.37%)
Jul 21, 2015 16.84 17.08 16.78 16.91 12,815,654 +0.22(+1.32%)
Jul 20, 2015 16.93 16.97 16.69 16.69 16,442,717 -0.30(-1.77%)
Jul 17, 2015 17.04 17.05 16.78 16.99 23,811,921 -0.06(-0.35%)
Jul 16, 2015 17.39 17.40 17.00 17.05 19,428,046 -0.18(-1.04%)
Jul 15, 2015 17.50 17.70 17.15 17.23 28,588,036 -0.35(-1.96%)
Jul 14, 2015 17.38 17.58 17.33 17.58 19,800,114 +0.07(+0.37%)
Jul 13, 2015 17.40 17.83 17.35 17.51 16,802,057 -0.16(-0.91%)
Jul 10, 2015 17.65 17.80 17.42 17.67 17,063,797 -0.04(-0.23%)
Jul 09, 2015 17.80 17.91 17.53 17.71 17,259,732 +0.33(+1.90%)
Jul 08, 2015 17.62 17.70 17.07 17.38 23,656,286 -0.38(-2.14%)
Jul 07, 2015 17.59 17.91 16.95 17.76 43,670,225 +0.03(+0.17%)
Jul 06, 2015 18.32 18.33 17.58 17.73 41,689,119 -1.20(-6.34%)
Jul 02, 2015 19.16 18.93 18.93 18.93 18,402,500 -0.17(-0.89%)
Jul 01, 2015 19.54 19.58 19.00 19.10 25,022,085 -0.78(-3.92%)
Jun 30, 2015 19.74 20.00 19.65 19.88 14,729,554 +0.37(+1.90%)
Jun 29, 2015 19.59 19.73 19.49 19.51 18,897,503 -0.47(-2.35%)
Jun 26, 2015 19.79 20.09 19.73 19.98 10,914,886 +0.00(+0.00%)
Jun 25, 2015 20.05 20.12 19.92 19.98 12,067,840 -0.23(-1.14%)
Jun 24, 2015 20.37 20.62 20.04 20.21 21,358,003 -0.26(-1.27%)
Jun 23, 2015 20.02 20.57 19.97 20.47 18,133,785 +0.31(+1.54%)
Jun 22, 2015 19.92 20.25 19.88 20.16 11,265,372 +0.14(+0.70%)
Jun 19, 2015 20.04 20.15 19.86 20.02 14,193,740 -0.34(-1.67%)
Jun 18, 2015 20.34 20.45 20.17 20.36 14,863,319 +0.15(+0.74%)
Jun 17, 2015 20.62 20.66 19.90 20.21 19,733,999 -0.05(-0.25%)
Jun 16, 2015 20.17 20.34 20.13 20.26 6,439,978 +0.11(+0.55%)
Jun 15, 2015 19.95 20.20 19.94 20.15 10,050,635 -0.12(-0.59%)
Jun 12, 2015 20.26 20.41 20.19 20.27 9,692,799 -0.22(-1.07%)
Jun 11, 2015 20.62 20.62 20.33 20.49 9,285,113 -0.15(-0.73%)
Jun 10, 2015 20.79 20.80 20.42 20.64 22,660,116 +0.43(+2.13%)
Jun 09, 2015 20.20 20.39 20.14 20.21 15,647,857 +0.50(+2.54%)
Jun 08, 2015 19.75 19.89 19.55 19.71 11,457,092 -0.19(-0.95%)
Jun 05, 2015 19.25 20.00 19.24 19.90 21,114,181 +0.24(+1.22%)
Jun 04, 2015 19.92 19.97 19.55 19.66 20,367,153 -0.51(-2.53%)
Jun 03, 2015 20.49 20.74 20.05 20.17 16,719,657 -0.51(-2.47%)
Jun 02, 2015 20.53 20.80 20.41 20.68 18,195,862 +0.32(+1.57%)
Jun 01, 2015 20.36 20.48 20.05 20.36 15,483,260 +0.05(+0.25%)
May 29, 2015 19.61 20.50 19.60 20.31 31,953,861 +0.75(+3.83%)
May 28, 2015 19.22 19.56 19.09 19.56 26,847,021 +0.08(+0.41%)
May 27, 2015 19.46 19.71 19.39 19.48 19,496,469 -0.21(-1.07%)
May 26, 2015 19.81 19.90 19.50 19.69 20,395,218 -0.56(-2.77%)
May 22, 2015 20.10 20.25 20.25 20.25 12,854,200 -0.25(-1.22%)
May 21, 2015 20.27 20.59 20.20 20.50 26,573,573 +0.66(+3.33%)
May 20, 2015 19.84 19.96 19.66 19.84 22,753,384 +0.21(+1.07%)
May 19, 2015 19.96 20.02 19.58 19.63 28,514,478 -0.81(-3.96%)
May 18, 2015 20.44 20.55 20.23 20.44 15,753,827 -0.08(-0.39%)
May 15, 2015 20.14 20.55 20.05 20.52 16,858,782 -0.01(-0.05%)
May 14, 2015 20.80 20.89 20.40 20.53 17,121,758 -0.08(-0.39%)
May 13, 2015 21.07 21.20 20.61 20.61 23,770,121 -0.13(-0.63%)
May 12, 2015 20.49 21.00 20.47 20.74 19,537,009 +0.36(+1.77%)
May 11, 2015 20.48 20.54 20.18 20.38 12,744,934 -0.04(-0.20%)
May 08, 2015 20.31 20.48 19.97 20.42 17,487,056 +0.22(+1.09%)
May 07, 2015 20.79 20.80 20.11 20.20 24,537,866 -0.62(-2.98%)
May 06, 2015 21.24 21.49 20.82 20.82 35,368,313 +0.06(+0.29%)
May 05, 2015 20.82 21.00 20.73 20.76 27,851,871 +0.48(+2.37%)
May 04, 2015 20.26 20.31 20.10 20.28 14,033,917 -0.12(-0.59%)
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.