United States Oil Fund (NY: USO )

80.58 +1.29 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.42 11.50 11.12 11.30 34,802,112 +0.08(+0.71%)
Apr 28, 2016 11.16 11.34 11.10 11.22 24,928,820 +0.08(+0.72%)
Apr 27, 2016 11.03 11.21 10.76 11.14 37,907,448 +0.33(+3.05%)
Apr 26, 2016 10.66 10.87 10.62 10.81 19,188,744 +0.26(+2.46%)
Apr 25, 2016 10.78 10.81 10.47 10.55 21,957,134 -0.21(-1.95%)
Apr 22, 2016 10.75 10.93 10.69 10.76 29,964,192 +0.04(+0.37%)
Apr 21, 2016 10.71 10.82 10.58 10.72 27,124,376 -0.04(-0.37%)
Apr 20, 2016 10.24 10.88 10.20 10.76 42,496,120 +0.32(+3.07%)
Apr 19, 2016 10.25 10.54 10.22 10.44 37,454,084 +0.27(+2.65%)
Apr 18, 2016 9.840 10.24 9.790 10.17 38,988,140 -0.08(-0.78%)
Apr 15, 2016 10.28 10.33 10.13 10.25 34,980,972 -0.23(-2.19%)
Apr 14, 2016 10.58 10.65 10.42 10.48 31,755,020 -0.03(-0.29%)
Apr 13, 2016 10.59 10.74 10.48 10.51 42,921,704 -0.13(-1.22%)
Apr 12, 2016 10.37 10.72 10.31 10.64 56,608,624 +0.36(+3.50%)
Apr 11, 2016 10.19 10.34 10.15 10.28 29,063,882 +0.25(+2.49%)
Apr 08, 2016 9.975 10.11 9.930 10.03 47,156,468 +0.52(+5.47%)
Apr 07, 2016 9.490 9.550 9.333 9.510 28,195,960 -0.09(-0.94%)
Apr 06, 2016 9.380 9.630 9.320 9.600 45,666,752 +0.47(+5.15%)
Apr 05, 2016 9.070 9.190 8.990 9.130 42,630,040 +0.05(+0.55%)
Apr 04, 2016 9.320 9.460 9.050 9.080 38,683,008 -0.25(-2.67%)
Apr 01, 2016 9.410 9.455 9.320 9.329 40,266,056 -0.37(-3.82%)
Mar 31, 2016 9.680 9.920 9.670 9.700 32,668,464 -0.03(-0.31%)
Mar 30, 2016 9.990 10.13 9.700 9.730 36,935,180 -0.07(-0.71%)
Mar 29, 2016 9.710 9.820 9.630 9.800 34,961,464 -0.21(-2.10%)
Mar 28, 2016 10.01 10.06 9.871 10.01 27,230,024 -0.05(-0.50%)
Mar 24, 2016 9.780 10.06 10.06 10.06 50,576,300 -0.05(-0.49%)
Mar 23, 2016 10.33 10.37 10.08 10.11 40,177,960 -0.43(-4.08%)
Mar 22, 2016 10.41 10.64 10.38 10.54 28,269,444 -0.05(-0.47%)
Mar 21, 2016 10.50 10.62 10.36 10.59 34,970,352 +0.11(+1.05%)
Mar 18, 2016 10.71 10.80 10.43 10.48 38,919,564 -0.07(-0.66%)
Mar 17, 2016 10.37 10.60 10.29 10.55 40,965,400 +0.37(+3.63%)
Mar 16, 2016 9.910 10.20 9.910 10.18 38,281,012 +0.48(+4.95%)
Mar 15, 2016 9.730 9.744 9.590 9.700 35,463,828 -0.18(-1.82%)
Mar 14, 2016 9.920 9.930 9.760 9.880 37,296,116 -0.31(-3.04%)
Mar 11, 2016 10.21 10.29 10.06 10.19 28,144,010 +0.15(+1.49%)
Mar 10, 2016 9.960 10.12 9.880 10.04 33,062,914 -0.11(-1.08%)
Mar 09, 2016 9.870 10.21 9.850 10.15 43,961,324 +0.50(+5.18%)
Mar 08, 2016 10.04 10.04 9.650 9.650 45,669,024 -0.46(-4.55%)
Mar 07, 2016 9.680 10.14 9.670 10.11 67,057,496 +0.46(+4.77%)
Mar 04, 2016 9.290 9.650 9.180 9.650 48,973,812 +0.40(+4.32%)
Mar 03, 2016 9.130 9.410 9.110 9.250 34,333,944 -0.05(-0.54%)
Mar 02, 2016 9.010 9.360 8.940 9.300 49,443,056 +0.15(+1.64%)
Mar 01, 2016 8.980 9.255 8.890 9.150 47,502,756 +0.15(+1.67%)
Feb 29, 2016 8.860 9.040 8.780 9.000 50,547,796 +0.22(+2.51%)
Feb 26, 2016 9.140 9.160 8.700 8.780 58,799,416 -0.02(-0.23%)
Feb 25, 2016 8.480 8.919 8.280 8.800 39,464,784 +0.21(+2.44%)
Feb 24, 2016 8.190 8.630 8.140 8.590 48,080,080 +0.11(+1.30%)
Feb 23, 2016 8.760 8.760 8.430 8.480 62,234,160 -0.43(-4.83%)
Feb 22, 2016 8.905 9.010 8.840 8.910 53,937,328 +0.36(+4.21%)
Feb 19, 2016 8.550 8.595 8.385 8.550 47,562,596 -0.11(-1.27%)
Feb 18, 2016 9.030 9.070 8.650 8.660 55,220,676 -0.12(-1.37%)
Feb 17, 2016 8.430 8.900 8.390 8.780 60,101,296 +0.47(+5.66%)
Feb 16, 2016 8.495 8.520 8.180 8.310 48,867,612 -0.02(-0.24%)
Feb 12, 2016 8.160 8.330 8.330 8.330 67,907,200 +0.34(+4.23%)
Feb 11, 2016 7.820 8.030 7.670 7.992 95,781,704 +0.03(+0.41%)
Feb 10, 2016 7.970 8.400 7.890 7.960 63,944,996 -0.22(-2.69%)
Feb 09, 2016 8.510 8.670 7.970 8.180 57,761,652 -0.46(-5.32%)
Feb 08, 2016 8.770 8.820 8.520 8.640 38,254,480 -0.27(-3.03%)
Feb 05, 2016 9.040 9.230 8.800 8.910 34,847,596 -0.21(-2.30%)
Feb 04, 2016 9.550 9.650 9.060 9.120 44,843,768 -0.22(-2.36%)
Feb 03, 2016 8.840 9.350 8.540 9.340 72,151,360 +0.77(+8.98%)
Feb 02, 2016 8.720 8.810 8.560 8.570 44,125,380 -0.45(-4.99%)
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.