December 11th, 2017

United States Oil Fund (NY: USO )

35.25 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:24 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 42.81 43.11 41.42 42.09 4,724,590 -2.45(-5.50%)
Nov 26, 2008 42.42 44.60 40.97 44.54 17,727,606 +3.18(+7.69%)
Nov 25, 2008 42.79 42.91 40.95 41.36 13,768,613 -2.77(-6.28%)
Nov 24, 2008 41.57 44.78 40.65 44.13 13,233,300 +3.13(+7.63%)
Nov 21, 2008 40.81 41.04 39.16 41.00 11,464,330 +1.45(+3.67%)
Nov 20, 2008 41.64 42.30 39.36 39.55 14,655,244 -3.85(-8.87%)
Nov 19, 2008 44.72 45.16 43.28 43.40 11,321,769 -1.15(-2.58%)
Nov 18, 2008 45.31 45.69 44.02 44.55 8,071,351 -0.45(-1.00%)
Nov 17, 2008 46.55 48.18 44.80 45.00 11,180,104 -1.18(-2.56%)
Nov 14, 2008 46.61 47.68 45.72 46.18 13,784,129 -2.82(-5.76%)
Nov 13, 2008 46.71 49.00 45.24 49.00 15,224,102 +3.10(+6.75%)
Nov 12, 2008 47.34 47.61 45.74 45.90 10,185,629 -2.35(-4.87%)
Nov 11, 2008 49.85 49.95 47.97 48.25 9,517,871 -2.85(-5.58%)
Nov 10, 2008 52.93 53.30 49.00 51.10 12,830,786 +1.06(+2.12%)
Nov 07, 2008 50.50 51.25 49.64 50.04 7,615,257 -0.09(-0.18%)
Nov 06, 2008 52.13 52.43 49.31 50.13 15,989,872 -3.51(-6.54%)
Nov 05, 2008 55.90 56.88 53.28 53.64 12,074,311 -3.64(-6.35%)
Nov 04, 2008 54.34 58.78 53.93 57.28 15,200,618 +4.63(+8.79%)
Nov 03, 2008 53.80 55.14 52.16 52.65 8,993,582 -2.94(-5.29%)
Oct 31, 2008 52.99 56.19 52.02 55.59 9,764,424 +1.75(+3.25%)
Oct 30, 2008 55.57 55.86 52.50 53.84 10,179,571 -1.84(-3.30%)
Oct 29, 2008 54.39 56.71 53.94 55.68 12,915,889 +2.68(+5.06%)
Oct 28, 2008 52.85 53.33 50.44 53.00 7,912,874 +2.04(+4.00%)
Oct 27, 2008 51.44 53.92 50.90 50.96 9,386,467 -2.04(-3.85%)
Oct 24, 2008 51.37 53.64 51.31 53.00 7,651,146 -3.60(-6.36%)
Oct 23, 2008 55.53 56.85 54.76 56.60 10,027,262 +1.74(+3.17%)
Oct 22, 2008 56.51 56.66 54.27 54.86 9,624,666 -3.91(-6.65%)
Oct 21, 2008 59.30 59.60 57.64 58.77 9,643,029 -2.88(-4.67%)
Oct 20, 2008 60.38 62.50 59.01 61.65 11,084,713 +2.28(+3.84%)
Oct 17, 2008 58.12 61.10 57.66 59.37 12,826,225 -0.07(-0.12%)
Oct 16, 2008 60.33 60.95 56.48 59.44 15,712,595 -1.47(-2.41%)
Oct 15, 2008 62.21 62.89 60.88 60.91 8,621,267 -4.39(-6.72%)
Oct 14, 2008 68.48 68.84 64.45 65.30 8,968,707 -2.30(-3.40%)
Oct 13, 2008 67.20 67.60 65.55 67.60 6,046,031 +1.10(+1.65%)
Oct 10, 2008 65.15 68.04 63.32 66.50 16,125,417 -2.97(-4.28%)
Oct 09, 2008 72.34 72.80 68.95 69.47 9,254,236 -2.76(-3.82%)
Oct 08, 2008 71.18 73.10 69.69 72.23 12,695,205 -0.32(-0.44%)
Oct 07, 2008 73.48 74.13 70.78 72.55 10,760,656 +0.75(+1.04%)
Oct 06, 2008 73.29 74.15 70.59 71.80 13,543,515 -3.45(-4.58%)
Oct 03, 2008 74.28 77.47 74.28 75.25 12,916,926 -0.51(-0.67%)
Oct 02, 2008 77.96 78.06 75.43 75.76 10,259,596 -3.96(-4.97%)
Oct 01, 2008 79.57 81.44 77.40 79.72 10,392,577 -2.28(-2.78%)
Sep 30, 2008 79.10 82.08 78.61 82.00 6,699,414 +5.04(+6.55%)
Sep 29, 2008 81.74 82.17 76.65 76.96 11,717,472 -9.25(-10.73%)
Sep 26, 2008 84.53 86.67 84.31 86.21 0 -0.50(-0.58%)
Sep 25, 2008 84.20 87.57 84.07 86.71 9,172,782 +1.87(+2.20%)
Sep 24, 2008 87.82 88.26 84.55 84.84 11,031,584 -1.41(-1.63%)
Sep 23, 2008 88.10 88.33 83.91 86.25 13,949,722 -1.37(-1.56%)
Sep 22, 2008 85.02 89.16 84.97 87.62 18,554,938 +4.99(+6.04%)
Sep 19, 2008 82.61 83.25 79.40 82.63 0 +3.83(+4.86%)
Sep 18, 2008 79.63 80.82 77.15 78.80 16,920,369 +1.00(+1.29%)
Sep 17, 2008 75.23 78.49 73.46 77.80 20,315,451 +2.80(+3.73%)
Sep 16, 2008 73.76 75.71 72.95 75.00 21,482,201 -1.14(-1.50%)
Sep 15, 2008 77.21 79.05 75.91 76.14 17,227,431 -5.35(-6.57%)
Sep 12, 2008 82.16 83.00 80.71 81.49 18,226,743 +0.07(+0.09%)
Sep 11, 2008 82.89 82.96 80.76 81.42 17,696,813 -1.68(-2.02%)
Sep 10, 2008 83.78 84.68 81.70 83.10 14,561,642 +0.75(+0.91%)
Sep 09, 2008 84.33 84.61 82.18 82.35 19,892,643 -3.58(-4.17%)
Sep 08, 2008 87.37 88.60 84.62 85.93 10,940,274 -0.13(-0.15%)
Sep 05, 2008 86.90 87.23 84.97 86.06 0 -0.93(-1.07%)
Sep 04, 2008 88.31 88.58 86.04 86.99 15,471,806 -1.46(-1.65%)
Sep 03, 2008 87.35 88.50 86.65 88.45 12,944,658 -0.64(-0.72%)
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.