United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,633 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,651 +15.87(+745.07%)
Apr 28, 2020 2.160 2.250 2.110 2.130 155,555,744 -0.06(-2.74%)
Apr 27, 2020 2.300 2.300 2.130 2.190 270,694,502 -0.38(-14.79%)
Apr 24, 2020 2.690 2.730 2.510 2.570 182,431,100 -0.07(-2.65%)
Apr 23, 2020 2.680 2.870 2.600 2.640 317,853,900 +0.13(+5.18%)
Apr 22, 2020 2.900 2.940 2.500 2.510 437,971,550 -0.30(-10.68%)
Apr 21, 2020 3.190 3.400 2.310 2.810 1,000,405,000 -0.94(-25.07%)
Apr 20, 2020 3.760 4.050 3.700 3.750 874,008,400 -0.46(-10.93%)
Apr 17, 2020 4.150 4.260 4.100 4.210 250,164,500 -0.15(-3.44%)
Apr 16, 2020 4.400 4.410 4.150 4.360 240,477,926 -0.07(-1.58%)
Apr 15, 2020 4.430 4.470 4.300 4.430 218,873,100 -0.23(-4.94%)
Apr 14, 2020 4.760 4.800 4.530 4.660 191,591,250 -0.27(-5.48%)
Apr 13, 2020 4.970 5.070 4.850 4.930 125,242,287 -0.05(-1.00%)
Apr 09, 2020 5.400 5.780 4.800 4.980 303,809,100 -0.39(-7.26%)
Apr 08, 2020 5.080 5.400 4.940 5.370 168,505,200 +0.28(+5.50%)
Apr 07, 2020 5.460 5.530 4.890 5.090 187,188,988 -0.39(-7.12%)
Apr 06, 2020 5.620 5.710 5.370 5.480 162,563,541 -0.42(-7.12%)
Apr 03, 2020 5.700 6.020 5.440 5.900 225,910,600 +0.79(+15.46%)
Apr 02, 2020 4.580 5.670 4.500 5.110 321,564,650 +0.73(+16.67%)
Apr 01, 2020 4.240 4.380 4.130 4.380 118,845,987 +0.17(+4.04%)
Mar 31, 2020 4.370 4.370 4.160 4.210 124,859,537 -0.02(-0.47%)
Mar 30, 2020 4.210 4.280 4.030 4.230 164,106,900 -0.24(-5.37%)
Mar 27, 2020 4.510 4.530 4.330 4.470 122,496,300 -0.36(-7.45%)
Mar 26, 2020 4.900 4.960 4.640 4.830 125,418,862 -0.25(-4.92%)
Mar 25, 2020 4.890 5.160 4.750 5.080 98,598,400 +0.10(+2.01%)
Mar 24, 2020 4.950 5.070 4.790 4.980 84,981,106 +0.10(+2.05%)
Mar 23, 2020 4.770 4.900 4.530 4.880 72,230,519 -0.06(-1.21%)
Mar 20, 2020 5.280 5.370 4.680 4.940 146,669,200 -0.43(-8.01%)
Mar 19, 2020 4.790 5.670 4.600 5.370 129,911,625 +0.66(+14.01%)
Mar 18, 2020 5.060 5.180 4.290 4.710 189,831,814 -1.00(-17.51%)
Mar 17, 2020 6.040 6.150 5.630 5.710 68,746,625 -0.34(-5.62%)
Mar 16, 2020 6.090 6.380 5.820 6.050 76,101,981 -0.91(-13.07%)
Mar 13, 2020 6.890 7.130 6.540 6.960 78,657,700 +0.42(+6.42%)
Mar 12, 2020 6.440 6.800 6.430 6.540 92,940,287 -0.40(-5.76%)
Mar 11, 2020 7.020 7.090 6.840 6.940 65,131,087 -0.30(-4.14%)
Mar 10, 2020 7.090 7.330 6.860 7.240 85,469,597 +0.72(+11.04%)
Mar 09, 2020 6.820 7.300 6.500 6.520 153,966,138 -2.21(-25.32%)
Mar 06, 2020 9.260 9.270 8.600 8.730 78,256,400 -0.88(-9.16%)
Mar 05, 2020 9.810 9.850 9.550 9.610 33,101,681 -0.25(-2.54%)
Mar 04, 2020 10.10 10.13 9.760 9.860 46,332,479 -0.03(-0.30%)
Mar 03, 2020 10.00 10.18 9.720 9.890 51,219,079 -0.03(-0.30%)
Mar 02, 2020 9.670 9.920 9.540 9.920 41,228,800 +0.47(+4.97%)
Feb 28, 2020 9.420 9.500 9.170 9.450 43,000,200 -0.33(-3.37%)
Feb 27, 2020 9.720 9.990 9.600 9.780 49,226,494 -0.41(-4.02%)
Feb 26, 2020 10.38 10.55 10.10 10.19 39,309,884 -0.21(-2.02%)
Feb 25, 2020 10.76 10.77 10.40 10.40 32,964,167 -0.34(-3.17%)
Feb 24, 2020 10.63 10.80 10.55 10.74 37,404,862 -0.42(-3.76%)
Feb 21, 2020 11.08 11.21 10.99 11.16 27,045,100 -0.12(-1.06%)
Feb 20, 2020 11.31 11.43 11.24 11.28 27,353,887 +0.10(+0.89%)
Feb 19, 2020 11.13 11.23 11.02 11.18 24,901,456 +0.23(+2.10%)
Feb 18, 2020 10.76 10.95 10.75 10.95 21,410,809 +0.00(+0.00%)
Feb 14, 2020 10.96 10.99 10.84 10.95 24,456,900 +0.11(+1.01%)
Feb 13, 2020 10.82 10.90 10.75 10.84 28,861,969 +0.03(+0.28%)
Feb 12, 2020 10.82 10.86 10.71 10.81 31,180,962 +0.31(+2.95%)
Feb 11, 2020 10.63 10.64 10.45 10.50 24,914,583 +0.08(+0.77%)
Feb 10, 2020 10.48 10.56 10.38 10.42 22,506,205 -0.16(-1.51%)
Feb 07, 2020 10.60 10.72 10.54 10.58 20,887,700 -0.16(-1.49%)
Feb 06, 2020 10.64 10.77 10.55 10.74 25,808,473 -0.01(-0.09%)
Feb 05, 2020 10.75 10.89 10.59 10.75 40,692,828 +0.31(+2.97%)
Feb 04, 2020 10.68 10.70 10.40 10.44 41,455,019 -0.05(-0.48%)
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.