December 11th, 2017

United States Oil Fund (NY: USO )

35.22 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.01 33.01 33.01 4,832,495 +0.10(+0.30%)
Dec 30, 2020 32.58 33.22 32.55 32.91 4,832,495 +0.13(+0.40%)
Dec 29, 2020 32.95 32.99 32.66 32.78 3,629,644 +0.19(+0.58%)
Dec 28, 2020 32.88 33.05 32.51 32.59 4,908,881 -0.33(-1.00%)
Dec 24, 2020 32.66 32.92 32.57 32.92 1,694,200 +0.17(+0.52%)
Dec 23, 2020 32.33 33.08 32.33 32.75 5,069,130 +0.66(+2.06%)
Dec 22, 2020 32.28 32.47 32.00 32.09 3,749,496 -0.55(-1.69%)
Dec 21, 2020 32.18 32.84 32.12 32.64 6,130,574 -0.84(-2.51%)
Dec 18, 2020 33.33 33.67 33.26 33.48 4,758,900 +0.32(+0.97%)
Dec 17, 2020 33.01 33.23 32.92 33.16 4,532,122 +0.42(+1.28%)
Dec 16, 2020 32.55 32.81 32.32 32.74 4,348,803 +0.20(+0.61%)
Dec 15, 2020 32.32 32.62 32.25 32.54 3,503,435 +0.37(+1.15%)
Dec 14, 2020 32.14 32.23 31.37 32.17 4,872,939 +0.23(+0.72%)
Dec 11, 2020 32.03 32.13 31.77 31.94 3,394,000 -0.17(-0.53%)
Dec 10, 2020 31.84 32.65 31.83 32.11 7,564,366 +0.77(+2.46%)
Dec 09, 2020 31.55 31.66 30.90 31.34 7,629,972 -0.07(-0.22%)
Dec 08, 2020 31.22 31.47 31.04 31.41 3,784,634 +0.01(+0.03%)
Dec 07, 2020 31.44 31.87 31.31 31.40 4,777,834 -0.16(-0.51%)
Dec 04, 2020 31.31 31.74 31.28 31.56 6,930,100 +0.31(+0.99%)
Dec 03, 2020 30.89 31.36 30.81 31.25 5,551,172 +0.28(+0.90%)
Dec 02, 2020 30.58 31.43 30.58 30.97 7,041,345 +0.35(+1.14%)
Dec 01, 2020 30.92 30.96 30.34 30.62 4,536,751 -0.35(-1.13%)
Nov 30, 2020 31.12 31.28 30.68 30.97 6,767,129 -0.25(-0.80%)
Nov 27, 2020 31.12 31.36 31.03 31.22 2,904,800 -0.15(-0.48%)
Nov 25, 2020 31.30 31.68 31.02 31.37 5,865,600 +0.57(+1.85%)
Nov 24, 2020 30.23 31.03 30.21 30.80 9,092,502 +1.28(+4.34%)
Nov 23, 2020 29.58 29.72 29.41 29.52 4,370,416 +0.25(+0.85%)
Nov 20, 2020 28.93 29.36 28.92 29.27 4,908,800 +0.18(+0.62%)
Nov 19, 2020 28.93 29.14 28.75 29.09 2,931,633 +0.09(+0.31%)
Nov 18, 2020 29.07 29.36 28.96 29.00 4,099,602 +0.13(+0.45%)
Nov 17, 2020 28.57 29.01 28.48 28.87 3,613,671 +0.06(+0.21%)
Nov 16, 2020 29.12 29.17 28.66 28.81 4,564,032 +0.68(+2.42%)
Nov 13, 2020 28.52 28.57 28.06 28.13 4,373,500 -0.44(-1.54%)
Nov 12, 2020 29.21 29.44 28.62 28.57 6,071,353 -0.47(-1.62%)
Nov 11, 2020 29.70 29.75 28.92 29.04 6,375,063 +0.13(+0.45%)
Nov 10, 2020 28.66 28.97 28.47 28.91 6,586,833 +0.84(+2.99%)
Nov 09, 2020 28.59 28.82 28.06 28.07 9,816,467 +1.60(+6.04%)
Nov 06, 2020 26.83 26.87 26.20 26.47 5,117,700 -0.69(-2.54%)
Nov 05, 2020 27.41 27.70 27.08 27.16 5,109,400 -0.28(-1.02%)
Nov 04, 2020 27.12 27.63 26.69 27.44 5,971,480 +0.72(+2.69%)
Nov 03, 2020 26.94 27.01 26.45 26.72 7,218,082 +0.46(+1.75%)
Nov 02, 2020 25.16 26.29 25.14 26.26 5,310,859 +1.01(+4.00%)
Oct 30, 2020 25.31 25.40 24.96 25.25 5,426,000 -0.35(-1.37%)
Oct 29, 2020 24.92 25.74 24.75 25.60 8,399,366 -0.71(-2.70%)
Oct 28, 2020 26.44 26.56 26.09 26.31 7,005,188 -1.38(-4.98%)
Oct 27, 2020 27.31 27.95 27.23 27.69 3,034,399 +0.58(+2.14%)
Oct 26, 2020 27.33 27.46 26.95 27.11 4,637,202 -0.77(-2.76%)
Oct 23, 2020 28.55 28.56 27.78 27.88 3,986,200 -0.63(-2.21%)
Oct 22, 2020 28.30 28.75 28.28 28.51 3,235,635 +0.41(+1.46%)
Oct 21, 2020 28.61 28.78 27.93 28.10 5,161,709 -0.95(-3.27%)
Oct 20, 2020 28.48 29.31 28.46 29.05 4,393,736 +0.46(+1.61%)
Oct 19, 2020 28.83 29.01 28.58 28.59 2,802,701 -0.13(-0.45%)
Oct 16, 2020 28.59 28.86 28.33 28.72 2,517,700 -0.22(-0.76%)
Oct 15, 2020 28.07 28.95 28.00 28.94 5,277,202 -0.04(-0.14%)
Oct 14, 2020 28.89 29.05 28.80 28.98 3,194,812 +0.52(+1.83%)
Oct 13, 2020 28.46 28.65 28.27 28.46 3,622,858 +0.39(+1.39%)
Oct 12, 2020 28.40 28.40 27.73 28.07 4,552,817 -0.62(-2.16%)
Oct 09, 2020 28.99 29.25 28.59 28.69 4,596,400 -0.45(-1.54%)
Oct 08, 2020 28.99 29.20 28.75 29.14 6,544,335 +0.75(+2.64%)
Oct 07, 2020 28.16 28.41 27.89 28.39 5,523,565 +0.00(+0.00%)
Oct 06, 2020 28.66 28.91 28.31 28.39 6,286,382 +0.46(+1.65%)
Oct 05, 2020 27.58 28.16 27.44 27.93 7,853,822 +1.58(+6.00%)
Oct 02, 2020 26.25 26.89 26.09 26.35 8,583,300 -1.16(-4.22%)
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.