United States Oil Fund (NY: USO )

51.59 USD +1.08 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.74 11.76 11.35 11.46 30,548,700 -0.32(-2.72%)
Aug 29, 2019 11.70 11.83 11.64 11.78 22,765,448 +0.14(+1.20%)
Aug 28, 2019 11.72 11.79 11.55 11.64 30,389,819 +0.22(+1.93%)
Aug 27, 2019 11.24 11.46 11.17 11.42 24,571,656 +0.24(+2.15%)
Aug 26, 2019 11.44 11.49 11.14 11.18 26,066,683 -0.01(-0.09%)
Aug 23, 2019 11.23 11.39 11.07 11.19 34,057,600 -0.34(-2.95%)
Aug 22, 2019 11.66 11.70 11.41 11.53 21,790,442 -0.08(-0.69%)
Aug 21, 2019 11.84 11.87 11.55 11.61 24,097,080 -0.02(-0.17%)
Aug 20, 2019 11.59 11.74 11.47 11.63 24,653,981 -0.03(-0.26%)
Aug 19, 2019 11.60 11.71 11.50 11.66 24,402,625 +0.26(+2.28%)
Aug 16, 2019 11.38 11.44 11.28 11.40 23,478,400 +0.05(+0.44%)
Aug 15, 2019 11.30 11.42 11.22 11.35 30,150,450 -0.09(-0.79%)
Aug 14, 2019 11.46 11.52 11.23 11.44 41,841,219 -0.43(-3.62%)
Aug 13, 2019 11.33 11.93 11.31 11.87 47,871,347 +0.51(+4.49%)
Aug 12, 2019 11.37 11.44 11.26 11.36 23,455,536 +0.08(+0.71%)
Aug 09, 2019 11.22 11.38 11.20 11.28 28,973,700 +0.32(+2.92%)
Aug 08, 2019 10.86 10.99 10.79 10.96 23,538,831 +0.12(+1.11%)
Aug 07, 2019 10.81 10.89 10.49 10.84 54,099,781 -0.30(-2.69%)
Aug 06, 2019 11.43 11.44 11.09 11.14 30,255,091 -0.23(-2.02%)
Aug 05, 2019 11.31 11.54 11.29 11.37 47,150,381 -0.11(-0.96%)
Aug 02, 2019 11.59 11.60 11.44 11.48 37,577,900 +0.17(+1.50%)
Aug 01, 2019 11.87 11.88 11.12 11.31 57,629,375 -0.73(-6.06%)
Jul 31, 2019 12.15 12.20 12.00 12.04 27,872,541 -0.04(-0.33%)
Jul 30, 2019 11.84 12.10 11.82 12.08 21,734,662 +0.26(+2.20%)
Jul 29, 2019 11.77 11.84 11.59 11.82 22,699,636 +0.17(+1.46%)
Jul 26, 2019 11.64 11.71 11.55 11.65 17,256,300 +0.05(+0.43%)
Jul 25, 2019 11.73 11.77 11.58 11.60 19,886,959 -0.02(-0.17%)
Jul 24, 2019 11.81 11.95 11.47 11.62 34,919,041 -0.19(-1.61%)
Jul 23, 2019 11.68 11.82 11.59 11.81 17,880,975 +0.13(+1.11%)
Jul 22, 2019 11.62 11.71 11.58 11.68 24,001,586 +0.01(+0.09%)
Jul 19, 2019 11.57 11.69 11.43 11.67 25,108,200 +0.11(+0.95%)
Jul 18, 2019 11.79 11.80 11.37 11.56 38,598,928 -0.19(-1.62%)
Jul 17, 2019 12.11 12.11 11.74 11.75 30,184,556 -0.32(-2.65%)
Jul 16, 2019 12.37 12.47 11.86 12.07 35,989,147 -0.23(-1.87%)
Jul 15, 2019 12.60 12.61 12.29 12.30 21,738,134 -0.22(-1.76%)
Jul 12, 2019 12.51 12.58 12.44 12.52 14,913,700 -0.03(-0.24%)
Jul 11, 2019 12.57 12.63 12.48 12.55 17,841,492 +0.02(+0.16%)
Jul 10, 2019 12.33 12.56 12.30 12.53 33,507,323 +0.49(+4.07%)
Jul 09, 2019 11.98 12.05 11.92 12.04 14,619,368 +0.11(+0.92%)
Jul 08, 2019 11.99 12.13 11.91 11.93 25,157,716 -0.02(-0.17%)
Jul 05, 2019 11.86 11.99 11.82 11.95 22,706,200 +0.18(+1.53%)
Jul 03, 2019 11.81 11.86 11.65 11.77 19,690,200 +0.07(+0.60%)
Jul 02, 2019 12.21 12.21 11.64 11.70 49,246,647 -0.58(-4.72%)
Jul 01, 2019 12.44 12.44 12.11 12.28 31,340,994 +0.24(+1.99%)
Jun 28, 2019 12.33 12.35 11.98 12.04 28,856,700 -0.25(-2.03%)
Jun 27, 2019 12.29 12.39 12.26 12.29 26,430,809 +0.00(+0.00%)
Jun 26, 2019 12.29 12.43 12.25 12.29 35,040,769 +0.29(+2.42%)
Jun 25, 2019 12.03 12.11 11.94 12.00 23,164,586 -0.01(-0.08%)
Jun 24, 2019 11.95 12.04 11.77 12.01 26,631,994 +0.04(+0.33%)
Jun 21, 2019 11.86 11.98 11.85 11.97 24,575,700 +0.12(+1.01%)
Jun 20, 2019 11.69 11.90 11.63 11.85 46,575,441 +0.52(+4.59%)
Jun 19, 2019 11.14 11.34 11.10 11.33 41,157,359 +0.08(+0.71%)
Jun 18, 2019 10.99 11.31 10.96 11.25 36,091,147 +0.44(+4.07%)
Jun 17, 2019 10.85 10.94 10.75 10.81 31,496,691 -0.13(-1.19%)
Jun 14, 2019 10.92 11.04 10.86 10.94 25,730,900 +0.06(+0.55%)
Jun 13, 2019 11.07 11.08 10.81 10.88 34,925,816 +0.24(+2.26%)
Jun 12, 2019 10.88 10.90 10.57 10.64 35,044,528 -0.47(-4.23%)
Jun 11, 2019 11.19 11.22 11.03 11.11 18,884,261 +0.00(+0.00%)
Jun 10, 2019 11.23 11.35 11.04 11.11 23,491,817 -0.12(-1.07%)
Jun 07, 2019 10.97 11.30 10.95 11.23 26,155,100 +0.17(+1.54%)
Jun 06, 2019 10.74 11.09 10.65 11.06 31,559,134 +0.29(+2.69%)
Jun 05, 2019 11.01 11.02 10.53 10.77 41,581,825 -0.39(-3.49%)
Jun 04, 2019 11.07 11.19 10.95 11.16 22,473,186 +0.17(+1.55%)
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.