December 11th, 2017

United States Oil Fund (NY: USO )

35.39 USD +0.16 (+0.46%)
Streaming Delayed Price Updated: 12:55 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.37 32.62 32.33 32.56 3,815,368 +0.39(+1.21%)
Nov 29, 2012 32.42 32.51 32.11 32.17 5,670,521 +0.38(+1.20%)
Nov 28, 2012 31.37 31.80 31.29 31.79 6,680,397 -0.19(-0.59%)
Nov 27, 2012 32.12 32.23 31.83 31.98 4,624,218 -0.21(-0.65%)
Nov 26, 2012 32.06 32.24 32.00 32.19 2,905,440 -0.13(-0.40%)
Nov 23, 2012 32.10 32.45 32.10 32.32 2,181,844 +0.20(+0.62%)
Nov 21, 2012 32.00 32.17 31.68 32.12 9,170,504 +0.17(+0.53%)
Nov 20, 2012 32.41 32.53 31.59 31.95 16,923,516 -0.72(-2.20%)
Nov 19, 2012 32.52 32.92 32.50 32.67 9,312,319 +0.74(+2.33%)
Nov 16, 2012 31.82 32.05 31.63 31.93 10,099,926 +0.44(+1.39%)
Nov 15, 2012 31.94 31.99 31.20 31.49 11,982,858 -0.28(-0.88%)
Nov 14, 2012 31.52 31.92 31.39 31.77 11,898,532 +0.36(+1.15%)
Nov 13, 2012 31.31 31.69 31.27 31.41 6,217,622 -0.18(-0.57%)
Nov 12, 2012 31.73 31.91 31.46 31.59 4,970,585 -0.14(-0.44%)
Nov 09, 2012 31.31 31.99 31.28 31.73 6,885,392 +0.43(+1.37%)
Nov 08, 2012 31.30 31.53 31.08 31.30 7,537,894 +0.09(+0.29%)
Nov 07, 2012 31.98 32.12 31.00 31.21 14,120,552 -1.35(-4.15%)
Nov 06, 2012 31.91 32.88 31.75 32.56 9,763,578 +0.95(+3.01%)
Nov 05, 2012 31.38 31.68 31.29 31.61 6,981,183 +0.26(+0.83%)
Nov 02, 2012 31.95 31.96 31.23 31.35 8,001,228 -0.71(-2.21%)
Nov 01, 2012 31.85 32.25 31.77 32.06 7,899,031 +0.28(+0.88%)
Oct 31, 2012 31.81 32.17 31.70 31.78 5,257,919 -0.01(-0.03%)
Oct 26, 2012 31.65 31.79 31.79 31.79 7,962,600 +0.01(+0.03%)
Oct 25, 2012 31.90 31.94 31.45 31.78 8,489,577 +0.15(+0.47%)
Oct 24, 2012 31.88 31.96 31.35 31.63 13,591,039 -0.34(-1.06%)
Oct 23, 2012 32.14 32.15 31.62 31.97 14,037,246 -1.37(-4.11%)
Oct 19, 2012 34.45 34.46 33.27 33.34 12,274,100 -0.73(-2.14%)
Oct 18, 2012 33.75 34.31 33.64 34.07 8,306,798 -0.03(-0.09%)
Oct 17, 2012 34.28 34.42 33.94 34.10 5,149,932 -0.04(-0.10%)
Oct 16, 2012 33.94 34.20 33.90 34.13 6,138,276 +0.13(+0.40%)
Oct 15, 2012 33.62 34.12 33.30 34.00 10,541,924 +0.00(+0.00%)
Oct 12, 2012 34.16 34.34 33.79 34.00 4,685,666 -0.29(-0.85%)
Oct 11, 2012 34.27 34.44 33.94 34.29 8,008,001 +0.45(+1.33%)
Oct 10, 2012 34.25 34.70 33.73 33.84 8,372,108 -0.34(-0.99%)
Oct 09, 2012 33.45 34.43 33.44 34.18 13,362,716 +0.96(+2.89%)
Oct 08, 2012 33.11 33.31 33.01 33.22 3,546,487 -0.13(-0.39%)
Oct 05, 2012 33.70 33.70 33.00 33.35 7,231,431 -0.59(-1.74%)
Oct 04, 2012 32.99 34.04 32.88 33.94 12,085,501 +1.33(+4.08%)
Oct 03, 2012 33.57 33.59 32.52 32.61 16,326,678 -1.41(-4.14%)
Oct 02, 2012 34.35 34.38 33.99 34.02 4,715,770 -0.23(-0.67%)
Oct 01, 2012 34.45 34.57 34.16 34.25 6,005,049 +0.13(+0.38%)
Sep 28, 2012 34.11 34.28 33.91 34.12 5,524,135 -0.03(-0.09%)
Sep 27, 2012 33.83 34.25 33.68 34.15 7,854,111 +0.81(+2.43%)
Sep 26, 2012 33.50 33.51 32.98 33.34 11,275,373 -0.41(-1.21%)
Sep 25, 2012 34.31 34.50 33.75 33.75 5,974,722 -0.34(-1.00%)
Sep 24, 2012 34.01 34.15 33.77 34.09 5,414,513 -0.40(-1.16%)
Sep 21, 2012 34.62 34.74 34.35 34.49 7,118,582 -0.02(-0.06%)
Sep 20, 2012 34.08 34.51 34.00 34.51 8,541,304 +0.39(+1.14%)
Sep 19, 2012 34.95 34.96 33.96 34.12 21,758,408 -1.45(-4.08%)
Sep 18, 2012 35.78 35.94 35.39 35.57 8,089,595 -0.18(-0.50%)
Sep 17, 2012 36.86 37.02 35.23 35.75 24,869,006 -1.09(-2.96%)
Sep 14, 2012 36.96 37.17 36.65 36.84 7,356,755 +0.33(+0.90%)
Sep 13, 2012 36.57 36.61 35.91 36.51 9,560,232 +0.47(+1.30%)
Sep 12, 2012 36.17 36.28 35.97 36.04 5,777,640 -0.07(-0.19%)
Sep 11, 2012 36.10 36.20 35.95 36.11 5,879,058 +0.26(+0.73%)
Sep 10, 2012 35.64 35.97 35.54 35.85 4,298,801 -0.03(-0.08%)
Sep 07, 2012 35.47 36.00 35.01 35.88 10,437,149 +0.65(+1.85%)
Sep 06, 2012 35.99 36.36 35.23 35.23 12,622,947 -0.34(-0.96%)
Sep 05, 2012 35.47 35.59 35.09 35.57 6,826,178 +0.06(+0.17%)
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.