Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

78.78 -0.13 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 117.36 129.20 114.24 127.12 10,974,128 +8.08(+6.79%)
Aug 28, 2015 110.64 120.24 110.64 119.04 8,598,009 +7.44(+6.67%)
Aug 27, 2015 104.40 112.00 104.32 111.60 7,017,433 +9.44(+9.24%)
Aug 26, 2015 102.80 104.00 100.96 102.16 4,053,045 +0.32(+0.31%)
Aug 25, 2015 104.16 104.40 101.68 101.84 4,034,041 +1.92(+1.92%)
Aug 24, 2015 100.96 103.52 98.96 99.92 6,164,083 -5.92(-5.59%)
Aug 21, 2015 107.68 108.52 104.48 105.84 3,927,345 -1.12(-1.05%)
Aug 20, 2015 108.40 109.60 106.80 106.96 3,939,821 -0.48(-0.45%)
Aug 19, 2015 111.84 112.24 107.28 107.44 4,482,357 -4.96(-4.41%)
Aug 18, 2015 111.44 113.68 110.72 112.40 1,931,427 +1.28(+1.15%)
Aug 17, 2015 112.40 113.28 110.88 111.12 2,080,427 -0.80(-0.71%)
Aug 14, 2015 113.36 114.16 111.84 111.92 2,085,749 -0.80(-0.71%)
Aug 13, 2015 114.24 114.24 111.84 112.72 3,301,457 -2.80(-2.42%)
Aug 12, 2015 116.16 116.64 114.24 115.52 2,299,894 -0.40(-0.35%)
Aug 11, 2015 115.84 116.32 114.16 115.92 3,175,820 -3.20(-2.69%)
Aug 10, 2015 116.16 119.88 115.84 119.12 2,559,229 +2.64(+2.27%)
Aug 07, 2015 117.76 118.24 116.16 116.48 2,475,526 -2.48(-2.08%)
Aug 06, 2015 118.80 119.20 117.44 118.96 2,990,837 -1.28(-1.06%)
Aug 05, 2015 122.48 124.12 119.20 120.24 3,325,390 -1.52(-1.25%)
Aug 04, 2015 121.68 122.88 120.80 121.76 1,815,921 +0.96(+0.79%)
Aug 03, 2015 122.32 123.72 119.92 120.80 4,348,519 -3.92(-3.14%)
Jul 31, 2015 128.96 129.12 124.32 124.72 3,075,246 -4.08(-3.17%)
Jul 30, 2015 129.68 130.96 128.48 128.80 1,733,910 -1.12(-0.86%)
Jul 29, 2015 126.56 131.60 126.40 129.92 4,339,787 +3.12(+2.46%)
Jul 28, 2015 126.08 128.72 125.12 126.80 2,748,234 +1.60(+1.28%)
Jul 27, 2015 126.48 127.20 125.12 125.20 4,754,346 -3.04(-2.37%)
Jul 24, 2015 129.44 129.44 126.88 128.24 2,905,769 -0.88(-0.68%)
Jul 23, 2015 131.52 131.92 128.16 129.12 2,835,934 -1.60(-1.22%)
Jul 22, 2015 133.24 134.32 130.40 130.72 3,386,869 -4.56(-3.37%)
Jul 21, 2015 134.72 136.64 134.24 135.28 1,601,956 +1.76(+1.32%)
Jul 20, 2015 135.44 135.76 133.52 133.52 2,055,339 -2.40(-1.77%)
Jul 17, 2015 136.32 136.40 134.24 135.92 2,976,490 -0.48(-0.35%)
Jul 16, 2015 139.12 139.17 136.00 136.40 2,428,505 -1.44(-1.04%)
Jul 15, 2015 140.00 141.60 137.20 137.84 3,573,504 -2.76(-1.96%)
Jul 14, 2015 139.04 140.60 138.68 140.60 2,475,014 +0.52(+0.37%)
Jul 13, 2015 139.20 142.64 138.80 140.08 2,100,257 -1.28(-0.91%)
Jul 10, 2015 141.20 142.40 139.36 141.36 2,132,974 -0.32(-0.23%)
Jul 09, 2015 142.40 143.28 140.24 141.68 2,157,466 +2.64(+1.90%)
Jul 08, 2015 140.96 141.60 136.56 139.04 2,957,035 -3.04(-2.14%)
Jul 07, 2015 140.72 143.28 135.60 142.08 5,458,778 +0.24(+0.17%)
Jul 06, 2015 146.56 146.64 140.64 141.84 5,211,140 -9.60(-6.34%)
Jul 02, 2015 153.28 151.44 151.44 151.44 2,300,312 -1.36(-0.89%)
Jul 01, 2015 156.32 156.64 152.00 152.80 3,127,760 -6.24(-3.92%)
Jun 30, 2015 157.92 160.00 157.20 159.04 1,841,194 +2.96(+1.90%)
Jun 29, 2015 156.72 157.84 155.92 156.08 2,362,188 -3.76(-2.35%)
Jun 26, 2015 158.32 160.72 157.84 159.84 1,364,360 +0.00(+0.00%)
Jun 25, 2015 160.40 160.96 159.36 159.84 1,508,480 -1.84(-1.14%)
Jun 24, 2015 162.96 164.96 160.32 161.68 2,669,750 -2.08(-1.27%)
Jun 23, 2015 160.16 164.56 159.76 163.76 2,266,723 +2.48(+1.54%)
Jun 22, 2015 159.36 162.04 159.02 161.28 1,408,171 +1.12(+0.70%)
Jun 19, 2015 160.32 161.20 158.88 160.16 1,774,217 -2.72(-1.67%)
Jun 18, 2015 162.72 163.60 161.36 162.88 1,857,914 +1.20(+0.74%)
Jun 17, 2015 164.96 165.28 159.20 161.68 2,466,750 -0.40(-0.25%)
Jun 16, 2015 161.36 162.72 161.04 162.08 804,997 +0.88(+0.55%)
Jun 15, 2015 159.60 161.60 159.52 161.20 1,256,329 -0.96(-0.59%)
Jun 12, 2015 162.08 163.24 161.52 162.16 1,211,599 -1.76(-1.07%)
Jun 11, 2015 164.96 164.96 162.64 163.92 1,160,639 -1.20(-0.73%)
Jun 10, 2015 166.32 166.40 163.40 165.12 2,832,514 +3.44(+2.13%)
Jun 09, 2015 161.60 163.12 161.12 161.68 1,955,982 +4.00(+2.54%)
Jun 08, 2015 158.00 159.12 156.40 157.68 1,432,136 -1.52(-0.95%)
Jun 05, 2015 154.00 160.00 153.92 159.20 2,639,272 +1.92(+1.22%)
Jun 04, 2015 159.36 159.80 156.40 157.28 2,545,894 -4.08(-2.53%)
Jun 03, 2015 163.92 165.92 160.40 161.36 2,089,957 -4.08(-2.47%)
Jun 02, 2015 164.24 166.40 163.28 165.44 2,274,482 +2.56(+1.57%)
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.