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 (%)
Jan 30, 2015 133.92 144.56 133.84 142.56 5,995,181 +9.12(+6.83%)
Jan 29, 2015 134.40 134.48 130.40 133.44 3,576,946 +0.96(+0.72%)
Jan 28, 2015 135.68 136.72 132.00 132.48 4,996,521 -5.20(-3.78%)
Jan 27, 2015 135.36 139.28 135.20 137.68 2,891,588 +2.72(+2.02%)
Jan 26, 2015 136.00 138.80 134.88 134.96 3,544,650 -1.04(-0.76%)
Jan 23, 2015 137.44 139.76 135.68 136.00 4,067,656 -3.28(-2.35%)
Jan 22, 2015 142.72 143.52 137.28 139.28 4,686,511 -2.88(-2.03%)
Jan 21, 2015 141.76 144.24 140.80 142.16 2,955,712 +2.32(+1.66%)
Jan 20, 2015 141.36 142.80 138.80 139.84 3,558,772 -6.80(-4.64%)
Jan 16, 2015 141.92 146.64 146.64 146.64 4,717,325 +7.04(+5.04%)
Jan 15, 2015 148.32 148.88 139.36 139.60 6,255,945 -6.56(-4.49%)
Jan 14, 2015 139.60 147.80 138.16 146.16 5,288,956 +5.20(+3.69%)
Jan 13, 2015 138.00 141.84 136.80 140.96 4,121,469 +1.68(+1.21%)
Jan 12, 2015 142.08 142.08 139.12 139.28 3,833,570 -6.96(-4.76%)
Jan 09, 2015 147.20 148.00 142.88 146.24 3,312,775 -2.16(-1.46%)
Jan 08, 2015 146.24 148.72 144.48 148.40 3,334,800 +1.45(+0.99%)
Jan 07, 2015 146.40 149.20 144.40 146.95 3,915,547 +2.55(+1.77%)
Jan 06, 2015 148.48 149.60 144.00 144.40 5,272,449 -5.92(-3.94%)
Jan 05, 2015 154.64 154.88 150.32 150.32 3,929,425 -8.80(-5.53%)
Jan 02, 2015 159.76 162.80 157.52 159.12 2,638,311 -3.76(-2.31%)
Dec 31, 2014 160.08 162.88 162.88 162.88 3,037,662 +0.54(+0.33%)
Dec 30, 2014 162.48 164.40 161.36 162.34 2,137,429 -0.06(-0.03%)
Dec 29, 2014 167.60 167.60 160.16 162.40 2,699,514 -3.84(-2.31%)
Dec 26, 2014 169.76 169.76 165.04 166.24 1,569,310 -2.16(-1.28%)
Dec 24, 2014 169.52 168.40 168.40 168.40 1,220,325 -4.08(-2.37%)
Dec 23, 2014 167.52 174.18 167.52 172.48 2,022,026 +5.12(+3.06%)
Dec 22, 2014 171.12 171.12 166.88 167.36 2,572,039 -8.32(-4.74%)
Dec 19, 2014 169.84 176.80 167.44 175.68 3,480,117 +9.76(+5.88%)
Dec 18, 2014 173.44 174.00 164.32 165.92 4,140,824 -4.80(-2.81%)
Dec 17, 2014 167.68 179.44 166.80 170.72 5,922,966 +0.32(+0.19%)
Dec 16, 2014 165.20 173.84 164.24 170.40 5,959,208 +1.92(+1.14%)
Dec 15, 2014 175.68 176.40 167.76 168.48 3,189,379 -6.96(-3.97%)
Dec 12, 2014 178.64 178.96 174.48 175.44 3,308,578 -6.00(-3.31%)
Dec 11, 2014 183.76 186.96 181.04 181.44 2,691,864 -4.80(-2.58%)
Dec 10, 2014 189.36 189.44 183.56 186.24 3,275,485 -7.36(-3.80%)
Dec 09, 2014 190.96 194.56 189.92 193.60 1,504,740 +2.32(+1.21%)
Dec 08, 2014 199.68 196.00 190.64 191.28 1,910,707 -8.40(-4.21%)
Dec 05, 2014 201.20 201.92 197.84 199.68 1,438,498 -3.04(-1.50%)
Dec 04, 2014 201.92 204.00 200.80 202.72 864,540 -1.92(-0.94%)
Dec 03, 2014 205.12 207.12 202.80 204.64 1,536,155 +0.00(+0.00%)
Dec 02, 2014 206.80 208.64 202.56 204.64 2,553,255 -5.88(-2.79%)
Dec 01, 2014 202.48 211.12 202.08 210.52 3,245,850 +5.88(+2.87%)
Nov 28, 2014 210.72 211.36 203.68 204.64 2,532,105 -18.56(-8.32%)
Nov 26, 2014 223.76 223.20 223.20 223.20 1,874,175 -1.04(-0.46%)
Nov 25, 2014 232.32 232.56 224.08 224.24 3,098,561 -5.68(-2.47%)
Nov 24, 2014 231.20 233.84 229.20 229.92 1,056,466 -2.88(-1.24%)
Nov 21, 2014 232.48 233.12 229.68 232.80 1,351,003 +2.96(+1.29%)
Nov 20, 2014 228.08 230.48 227.04 229.84 901,978 +3.84(+1.70%)
Nov 19, 2014 226.88 228.96 224.80 226.00 841,617 +0.40(+0.18%)
Nov 18, 2014 227.84 228.40 225.52 225.60 908,705 -3.83(-1.67%)
Nov 17, 2014 227.68 230.24 227.44 229.43 723,906 -1.21(-0.52%)
Nov 14, 2014 227.28 231.60 226.32 230.64 999,857 +4.32(+1.91%)
Nov 13, 2014 231.44 231.83 224.80 226.32 2,204,536 -6.80(-2.92%)
Nov 12, 2014 233.92 236.56 232.64 233.12 753,870 -2.24(-0.95%)
Nov 11, 2014 234.72 236.72 232.16 235.36 607,392 +0.64(+0.27%)
Nov 10, 2014 241.36 241.36 234.16 234.72 936,949 -3.36(-1.41%)
Nov 07, 2014 238.00 241.04 237.84 238.08 823,132 +1.28(+0.54%)
Nov 06, 2014 235.76 237.52 234.08 236.80 793,839 -2.80(-1.17%)
Nov 05, 2014 234.80 240.88 234.72 239.60 1,731,369 +5.20(+2.22%)
Nov 04, 2014 234.48 234.96 231.12 234.40 1,581,705 -3.68(-1.55%)
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.