Skip to main content

United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 121.92 124.56 121.84 124.16 2,314,637 +2.08(+1.70%)
Sep 27, 2018 122.08 122.16 121.20 122.08 1,472,426 +1.20(+0.99%)
Sep 26, 2018 121.36 121.92 120.72 120.88 1,383,155 -1.28(-1.05%)
Sep 25, 2018 122.56 122.88 121.44 122.16 2,287,794 +0.16(+0.13%)
Sep 24, 2018 121.76 122.88 121.36 122.00 3,085,769 +2.32(+1.94%)
Sep 21, 2018 119.92 121.20 118.24 119.68 3,544,975 +1.28(+1.08%)
Sep 20, 2018 120.16 120.40 118.24 118.40 1,846,017 -1.12(-0.94%)
Sep 19, 2018 117.92 119.60 117.84 119.52 2,180,160 +2.00(+1.70%)
Sep 18, 2018 117.52 118.48 116.68 117.52 1,835,954 +1.76(+1.52%)
Sep 17, 2018 116.88 117.28 115.36 115.76 1,802,907 -0.24(-0.21%)
Sep 14, 2018 115.84 117.68 114.48 116.00 2,044,775 +0.08(+0.07%)
Sep 13, 2018 116.88 117.36 115.12 115.92 2,303,155 -2.32(-1.96%)
Sep 12, 2018 118.00 119.68 117.84 118.24 2,329,619 +1.44(+1.23%)
Sep 11, 2018 114.16 117.04 113.84 116.80 1,551,404 +3.12(+2.74%)
Sep 10, 2018 115.04 115.36 113.36 113.68 1,242,658 -0.56(-0.49%)
Sep 07, 2018 113.04 114.32 112.56 114.24 1,718,587 -0.16(-0.14%)
Sep 06, 2018 115.68 115.92 112.80 114.40 1,942,387 -1.52(-1.31%)
Sep 05, 2018 116.64 117.12 115.48 115.92 1,608,201 -0.72(-0.62%)
Sep 04, 2018 118.80 118.96 116.24 116.64 1,879,479 -1.04(-0.88%)
Aug 31, 2018 117.68 117.68 117.68 0 -0.32(-0.27%)
Aug 30, 2018 117.52 118.64 117.12 118.00 1,791,548 +0.72(+0.61%)
Aug 29, 2018 116.24 117.36 115.84 117.28 2,214,786 +1.84(+1.59%)
Aug 28, 2018 116.08 116.08 114.80 115.44 1,341,140 -0.56(-0.48%)
Aug 27, 2018 115.84 116.08 115.28 116.00 1,358,447 +0.56(+0.49%)
Aug 24, 2018 116.00 116.64 114.88 115.44 1,787,900 +1.28(+1.12%)
Aug 23, 2018 113.60 114.48 113.20 114.16 1,441,387 +0.00(+0.00%)
Aug 22, 2018 113.04 114.56 112.44 114.16 2,537,506 +3.52(+3.18%)
Aug 21, 2018 111.68 111.84 110.48 110.64 1,340,447 +0.56(+0.51%)
Aug 20, 2018 109.52 110.40 109.24 110.08 2,190,303 +0.56(+0.51%)
Aug 17, 2018 110.48 110.56 108.88 109.52 2,552,362 +0.48(+0.44%)
Aug 16, 2018 108.56 109.20 108.16 109.04 2,308,626 +0.96(+0.89%)
Aug 15, 2018 110.24 110.32 107.52 108.08 5,946,023 -3.84(-3.43%)
Aug 14, 2018 113.76 113.84 111.12 111.92 2,366,674 -0.16(-0.14%)
Aug 13, 2018 112.08 112.40 109.44 112.08 3,423,018 -0.56(-0.50%)
Aug 10, 2018 112.08 112.96 111.92 112.64 2,255,275 +1.60(+1.44%)
Aug 09, 2018 111.76 112.24 110.96 111.04 2,017,995 -0.16(-0.14%)
Aug 08, 2018 113.52 113.52 110.40 111.20 3,610,015 -3.68(-3.20%)
Aug 07, 2018 115.44 115.86 114.72 114.88 1,672,352 +0.40(+0.35%)
Aug 06, 2018 115.20 116.32 114.40 114.48 2,555,701 +0.32(+0.28%)
Aug 03, 2018 114.48 114.80 112.88 114.16 2,062,800 -0.72(-0.63%)
Aug 02, 2018 112.08 115.36 111.84 114.88 2,169,546 +2.16(+1.92%)
Aug 01, 2018 112.72 113.76 111.92 112.72 2,263,851 -1.52(-1.33%)
Jul 31, 2018 115.04 115.20 113.92 114.24 2,030,490 -2.08(-1.79%)
Jul 30, 2018 116.72 117.12 116.16 116.32 2,153,787 +1.76(+1.54%)
Jul 27, 2018 115.60 116.00 113.52 114.56 1,882,912 -1.20(-1.04%)
Jul 26, 2018 114.72 116.32 114.72 115.76 1,977,998 +0.40(+0.35%)
Jul 25, 2018 114.24 115.84 113.36 115.36 2,686,585 +1.52(+1.34%)
Jul 24, 2018 112.88 114.80 112.88 113.84 2,495,564 +1.12(+0.99%)
Jul 23, 2018 114.56 115.20 112.44 112.72 2,936,997 -0.48(-0.42%)
Jul 20, 2018 113.44 113.80 112.56 113.20 2,851,185 +0.16(+0.14%)
Jul 19, 2018 112.64 114.32 112.24 113.04 2,766,292 +0.24(+0.21%)
Jul 18, 2018 110.80 112.88 110.40 112.80 2,784,366 +1.20(+1.08%)
Jul 17, 2018 110.72 112.40 110.08 111.60 6,806,658 +0.08(+0.07%)
Jul 16, 2018 113.60 113.84 110.88 111.52 3,900,183 -4.24(-3.66%)
Jul 13, 2018 115.36 117.28 115.16 115.76 2,398,041 +0.64(+0.56%)
Jul 12, 2018 115.04 115.56 113.12 115.12 2,938,793 +0.64(+0.56%)
Jul 11, 2018 119.04 120.24 113.73 114.48 4,800,977 -6.08(-5.04%)
Jul 10, 2018 120.88 121.36 119.84 120.56 1,926,825 +0.32(+0.27%)
Jul 09, 2018 119.76 120.24 118.48 120.24 1,611,847 +0.56(+0.47%)
Jul 06, 2018 117.36 119.84 117.28 119.68 2,368,135 +1.44(+1.22%)
Jul 05, 2018 120.00 120.40 117.60 118.24 2,737,090 -1.12(-0.94%)
Jul 03, 2018 119.36 119.36 119.36 0 -0.32(-0.27%)
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.