December 11th, 2017

United States Oil Fund (NY: USO )

35.26 USD +0.03 (+0.09%)
Streaming Delayed Price Updated: 11:00 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.90 30.90 30.39 30.58 3,822,276 -0.14(-0.46%)
Aug 28, 2020 30.72 30.80 30.52 30.72 2,437,700 +0.05(+0.16%)
Aug 27, 2020 30.89 30.90 30.27 30.67 4,371,932 -0.26(-0.84%)
Aug 26, 2020 31.07 31.19 30.83 30.93 5,398,786 +0.01(+0.03%)
Aug 25, 2020 30.97 31.02 30.59 30.92 5,246,445 +0.57(+1.88%)
Aug 24, 2020 30.33 30.53 30.23 30.35 4,491,163 +0.17(+0.56%)
Aug 21, 2020 30.00 30.24 29.64 30.18 6,523,300 -0.34(-1.11%)
Aug 20, 2020 30.02 30.59 29.78 30.52 6,100,690 -0.14(-0.46%)
Aug 19, 2020 30.59 30.82 30.41 30.66 3,777,520 +0.06(+0.20%)
Aug 18, 2020 30.41 30.83 30.39 30.60 5,588,611 -0.17(-0.55%)
Aug 17, 2020 30.24 30.84 30.22 30.77 4,307,606 +0.44(+1.45%)
Aug 14, 2020 30.23 30.42 30.02 30.33 3,793,100 -0.07(-0.23%)
Aug 13, 2020 30.48 30.66 30.26 30.40 3,407,824 -0.16(-0.52%)
Aug 12, 2020 30.47 30.75 30.31 30.56 5,306,196 +0.74(+2.48%)
Aug 11, 2020 30.60 30.66 29.82 29.82 5,561,445 -0.34(-1.13%)
Aug 10, 2020 29.99 30.36 29.97 30.16 4,234,800 +0.31(+1.04%)
Aug 07, 2020 29.89 29.92 29.58 29.85 4,867,900 -0.33(-1.09%)
Aug 06, 2020 30.52 30.58 30.12 30.18 4,337,598 -0.22(-0.72%)
Aug 05, 2020 30.84 31.02 30.15 30.40 9,099,548 +0.63(+2.12%)
Aug 04, 2020 29.23 30.15 29.21 29.77 7,703,272 +0.43(+1.47%)
Aug 03, 2020 29.15 29.65 29.03 29.34 5,896,401 +0.27(+0.93%)
Jul 31, 2020 29.09 29.16 28.59 29.07 5,028,500 +0.14(+0.48%)
Jul 30, 2020 28.99 29.01 27.90 28.93 10,016,560 -0.64(-2.16%)
Jul 29, 2020 29.60 29.75 29.45 29.57 3,114,545 +0.22(+0.75%)
Jul 28, 2020 29.46 29.54 29.27 29.35 4,418,983 -0.37(-1.24%)
Jul 27, 2020 29.34 29.85 28.98 29.72 6,267,037 +0.28(+0.95%)
Jul 24, 2020 29.37 29.51 29.05 29.44 4,947,500 +0.03(+0.10%)
Jul 23, 2020 29.59 29.93 29.12 29.41 5,919,588 -0.34(-1.14%)
Jul 22, 2020 29.44 29.89 29.36 29.75 3,924,640 +0.03(+0.10%)
Jul 21, 2020 29.98 30.22 29.64 29.72 8,344,797 +0.60(+2.06%)
Jul 20, 2020 28.90 29.25 28.59 29.12 3,862,389 +0.02(+0.07%)
Jul 17, 2020 29.17 29.24 28.72 29.10 3,570,200 -0.06(-0.21%)
Jul 16, 2020 29.18 29.43 29.03 29.16 3,239,957 -0.13(-0.44%)
Jul 15, 2020 29.08 29.50 28.81 29.29 7,039,217 +0.41(+1.42%)
Jul 14, 2020 28.23 29.08 28.16 28.88 5,053,376 +0.38(+1.33%)
Jul 13, 2020 29.01 29.15 28.39 28.50 6,528,476 -0.53(-1.83%)
Jul 10, 2020 28.48 29.17 28.41 29.03 5,432,400 +0.62(+2.18%)
Jul 09, 2020 29.07 29.11 28.21 28.41 5,598,233 -0.77(-2.64%)
Jul 08, 2020 29.03 29.29 28.84 29.18 4,675,883 +0.39(+1.35%)
Jul 07, 2020 28.85 29.21 28.75 28.79 4,671,357 -0.17(-0.59%)
Jul 06, 2020 28.79 29.26 28.77 28.96 6,140,441 +0.21(+0.73%)
Jul 02, 2020 28.79 29.05 28.34 28.75 5,545,400 +0.40(+1.41%)
Jul 01, 2020 28.30 28.51 27.93 28.35 6,947,553 +0.29(+1.03%)
Jun 30, 2020 27.89 28.55 27.80 28.06 5,836,393 -0.21(-0.74%)
Jun 29, 2020 27.81 28.47 27.62 28.27 6,965,116 +0.91(+3.33%)
Jun 26, 2020 27.67 27.70 27.12 27.36 5,255,000 -0.58(-2.08%)
Jun 25, 2020 27.18 28.05 27.09 27.94 8,728,484 +0.69(+2.53%)
Jun 24, 2020 28.41 28.62 26.82 27.25 11,092,068 -1.47(-5.12%)
Jun 23, 2020 29.30 29.42 28.59 28.72 7,354,248 -0.26(-0.90%)
Jun 22, 2020 28.43 29.04 28.33 28.98 8,843,137 +0.75(+2.66%)
Jun 19, 2020 28.66 28.86 27.54 28.23 13,500,900 +0.34(+1.22%)
Jun 18, 2020 27.31 28.02 27.24 27.89 6,250,173 +0.61(+2.24%)
Jun 17, 2020 27.47 27.75 27.17 27.28 7,375,817 -0.36(-1.30%)
Jun 16, 2020 27.86 28.29 26.97 27.64 11,787,379 +0.66(+2.45%)
Jun 15, 2020 25.47 27.07 25.36 26.98 8,635,027 +0.55(+2.08%)
Jun 12, 2020 26.64 26.81 25.85 26.43 8,885,000 +0.07(+0.27%)
Jun 11, 2020 26.80 27.17 25.94 26.36 22,786,017 -2.07(-7.28%)
Jun 10, 2020 28.08 29.07 27.72 28.43 8,286,714 +0.01(+0.04%)
Jun 09, 2020 28.07 28.55 27.68 28.42 10,166,873 +0.05(+0.18%)
Jun 08, 2020 28.97 29.00 28.11 28.37 14,139,964 -0.50(-1.73%)
Jun 05, 2020 28.59 29.19 28.37 28.87 11,820,500 +1.37(+4.98%)
Jun 04, 2020 27.08 27.62 26.81 27.50 11,371,522 +0.38(+1.40%)
Jun 03, 2020 27.17 27.53 26.65 27.12 11,420,805 +0.05(+0.18%)
Jun 02, 2020 26.55 27.10 26.47 27.07 9,121,324 +0.85(+3.24%)
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.