Skip to main content

United States Oil Fund (NY: USO )

78.80 +1.28 (+1.66%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 161.20 164.40 160.72 164.08 2,383,674 +3.12(+1.94%)
Apr 29, 2015 157.12 163.20 157.04 160.96 3,916,005 +4.16(+2.65%)
Apr 28, 2015 156.96 159.04 156.20 156.80 2,603,462 +0.64(+0.41%)
Apr 27, 2015 158.24 159.20 155.52 156.16 1,973,920 -1.20(-0.76%)
Apr 24, 2015 156.72 157.84 155.36 157.36 2,414,700 -0.72(-0.46%)
Apr 23, 2015 156.00 160.64 155.76 158.08 3,175,573 +3.20(+2.07%)
Apr 22, 2015 155.68 157.28 154.08 154.88 2,161,837 -0.72(-0.46%)
Apr 21, 2015 158.56 159.68 154.40 155.60 2,901,961 -3.52(-2.21%)
Apr 20, 2015 156.88 161.28 156.80 159.12 3,107,382 +0.40(+0.25%)
Apr 17, 2015 158.32 160.52 156.40 158.72 2,723,783 -0.80(-0.50%)
Apr 16, 2015 157.44 161.76 155.72 159.52 4,217,688 +1.84(+1.17%)
Apr 15, 2015 152.24 159.24 151.44 157.68 6,512,819 +7.12(+4.73%)
Apr 14, 2015 149.84 152.24 149.12 150.56 2,725,990 +2.56(+1.73%)
Apr 13, 2015 149.84 150.36 146.72 148.00 2,313,077 +0.72(+0.49%)
Apr 10, 2015 145.28 147.76 145.04 147.28 2,039,131 +3.04(+2.11%)
Apr 09, 2015 145.12 147.92 144.00 144.24 2,348,222 -0.32(-0.22%)
Apr 08, 2015 149.68 150.00 143.12 144.56 4,859,575 -7.92(-5.19%)
Apr 07, 2015 145.84 153.44 145.44 152.48 5,492,157 +5.04(+3.42%)
Apr 06, 2015 142.80 148.08 141.52 147.44 5,160,799 +6.96(+4.95%)
Apr 02, 2015 138.96 140.48 140.48 140.48 4,674,100 -0.16(-0.11%)
Apr 01, 2015 136.00 143.04 135.44 140.64 4,368,789 +5.92(+4.39%)
Mar 31, 2015 135.92 137.92 134.32 134.72 2,883,766 -3.12(-2.26%)
Mar 30, 2015 138.40 139.36 135.04 137.84 3,259,152 +0.72(+0.53%)
Mar 27, 2015 143.28 143.28 136.96 137.12 3,954,142 -8.56(-5.88%)
Mar 26, 2015 143.44 146.40 141.20 145.68 5,438,426 +6.80(+4.90%)
Mar 25, 2015 136.40 140.24 134.32 138.88 3,992,700 +4.56(+3.39%)
Mar 24, 2015 135.76 136.08 133.68 134.32 2,654,385 +0.08(+0.06%)
Mar 23, 2015 131.68 135.04 131.52 134.24 2,644,445 +2.80(+2.13%)
Mar 20, 2015 132.40 134.40 131.04 131.44 3,674,468 +2.80(+2.18%)
Mar 19, 2015 127.52 130.72 127.28 128.64 4,051,936 -5.44(-4.06%)
Mar 18, 2015 125.44 134.24 124.88 134.08 6,799,681 +6.40(+5.01%)
Mar 17, 2015 128.40 129.92 127.20 127.68 3,904,312 -3.12(-2.39%)
Mar 16, 2015 131.76 131.92 128.00 130.80 4,962,506 -3.60(-2.68%)
Mar 13, 2015 137.20 137.36 133.32 134.40 5,575,760 -5.12(-3.67%)
Mar 12, 2015 142.16 142.48 138.72 139.52 2,975,276 -2.64(-1.86%)
Mar 11, 2015 142.72 142.80 139.52 142.16 3,725,621 -1.12(-0.78%)
Mar 10, 2015 144.72 145.92 141.92 143.28 3,343,534 -3.52(-2.40%)
Mar 09, 2015 145.44 149.08 145.12 146.80 2,466,095 +0.88(+0.60%)
Mar 06, 2015 147.28 148.40 143.76 145.92 3,431,994 -3.76(-2.51%)
Mar 05, 2015 150.72 152.80 148.88 149.68 2,841,899 -2.40(-1.58%)
Mar 04, 2015 149.68 152.80 145.92 152.08 4,086,794 +4.16(+2.81%)
Mar 03, 2015 146.56 149.36 145.44 147.92 2,856,629 +1.36(+0.93%)
Mar 02, 2015 145.04 150.08 144.17 146.56 2,985,740 +1.76(+1.22%)
Feb 27, 2015 144.88 146.80 142.56 144.80 3,558,792 +0.56(+0.39%)
Feb 26, 2015 146.24 147.44 140.64 144.24 5,012,237 -4.96(-3.32%)
Feb 25, 2015 145.20 150.40 142.56 149.20 4,785,510 +4.88(+3.38%)
Feb 24, 2015 147.28 147.76 144.16 144.32 2,270,900 -0.56(-0.39%)
Feb 23, 2015 145.36 148.72 144.16 144.88 6,221,405 -4.32(-2.90%)
Feb 20, 2015 152.56 153.36 149.12 149.20 3,568,041 -3.60(-2.36%)
Feb 19, 2015 147.60 155.04 147.12 152.80 6,026,898 -1.28(-0.83%)
Feb 18, 2015 156.40 158.64 153.36 154.08 3,126,799 -4.24(-2.68%)
Feb 17, 2015 155.04 161.52 151.92 158.32 3,810,950 +1.36(+0.87%)
Feb 13, 2015 157.84 156.96 156.96 156.96 3,862,987 +3.52(+2.29%)
Feb 12, 2015 152.32 154.48 149.20 153.44 3,989,393 +5.36(+3.62%)
Feb 11, 2015 147.92 149.68 144.08 148.08 4,515,354 -3.44(-2.27%)
Feb 10, 2015 156.72 156.72 149.36 151.52 4,215,987 -6.64(-4.20%)
Feb 09, 2015 158.24 161.44 157.44 158.16 4,352,202 +2.40(+1.54%)
Feb 06, 2015 153.48 159.04 152.88 155.76 5,191,267 +3.52(+2.31%)
Feb 05, 2015 147.92 155.84 147.84 152.24 6,267,603 +6.00(+4.10%)
Feb 04, 2015 152.64 152.80 143.60 146.24 8,310,745 -10.72(-6.83%)
Feb 03, 2015 151.60 162.32 150.88 156.96 9,545,723 +8.00(+5.37%)
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.