United States Oil Fund (NY: USO )

31.44 USD +0.64 (+2.08%)
Streaming Delayed Price Updated: 2:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 30.23 31.03 30.21 30.80 9,092,502 +1.28(+4.34%)
Nov 23, 2020 29.58 29.72 29.41 29.52 4,370,416 +0.25(+0.85%)
Nov 20, 2020 28.93 29.36 28.92 29.27 4,908,800 +0.18(+0.62%)
Nov 19, 2020 28.93 29.14 28.75 29.09 2,931,633 +0.09(+0.31%)
Nov 18, 2020 29.07 29.36 28.96 29.00 4,099,602 +0.13(+0.45%)
Nov 17, 2020 28.57 29.01 28.48 28.87 3,613,671 +0.06(+0.21%)
Nov 16, 2020 29.12 29.17 28.66 28.81 4,563,932 +0.68(+2.42%)
Nov 13, 2020 28.52 28.57 28.06 28.13 4,373,500 -0.53(-1.85%)
Nov 12, 2020 29.21 29.44 28.62 28.66 6,071,325 -0.38(-1.31%)
Nov 11, 2020 29.70 29.75 28.92 29.04 6,375,063 +0.13(+0.45%)
Nov 10, 2020 28.66 28.97 28.47 28.91 6,586,833 +0.84(+2.99%)
Nov 09, 2020 28.59 28.82 28.06 28.07 9,816,467 +1.60(+6.04%)
Nov 06, 2020 26.83 26.87 26.20 26.47 5,117,700 -0.69(-2.54%)
Nov 05, 2020 27.41 27.70 27.08 27.16 5,109,400 -0.28(-1.02%)
Nov 04, 2020 27.12 27.63 26.69 27.44 5,971,595 +0.72(+2.69%)
Nov 03, 2020 26.94 27.01 26.45 26.72 7,218,082 +0.46(+1.75%)
Nov 02, 2020 25.16 26.29 25.14 26.26 5,310,859 +1.01(+4.00%)
Oct 30, 2020 25.31 25.40 24.96 25.25 5,426,000 -0.35(-1.37%)
Oct 29, 2020 24.92 25.74 24.75 25.60 8,399,366 -0.71(-2.70%)
Oct 28, 2020 26.44 26.56 26.09 26.31 7,005,188 -1.38(-4.98%)
Oct 27, 2020 27.31 27.95 27.23 27.69 3,034,399 +0.58(+2.14%)
Oct 26, 2020 27.33 27.46 26.95 27.11 4,637,202 -0.77(-2.76%)
Oct 23, 2020 28.55 28.56 27.78 27.88 3,986,200 -0.63(-2.21%)
Oct 22, 2020 28.30 28.75 28.28 28.51 3,235,638 +0.41(+1.46%)
Oct 21, 2020 28.61 28.78 27.93 28.10 5,161,709 -0.95(-3.27%)
Oct 20, 2020 28.48 29.31 28.46 29.05 4,393,736 +0.46(+1.61%)
Oct 19, 2020 28.83 29.01 28.58 28.59 2,802,701 -0.13(-0.45%)
Oct 16, 2020 28.59 28.86 28.33 28.72 2,517,700 -0.22(-0.76%)
Oct 15, 2020 28.07 28.95 28.00 28.94 5,277,202 -0.04(-0.14%)
Oct 14, 2020 28.89 29.05 28.80 28.98 3,194,812 +0.52(+1.83%)
Oct 13, 2020 28.46 28.65 28.27 28.46 3,622,858 +0.39(+1.39%)
Oct 12, 2020 28.40 28.40 27.73 28.07 4,552,817 -0.62(-2.16%)
Oct 09, 2020 28.99 29.25 28.59 28.69 4,596,400 -0.45(-1.54%)
Oct 08, 2020 28.99 29.20 28.75 29.14 6,544,335 +0.75(+2.64%)
Oct 07, 2020 28.16 28.41 27.89 28.39 5,523,565 +0.00(+0.00%)
Oct 06, 2020 28.66 28.91 28.31 28.39 6,286,382 +0.46(+1.65%)
Oct 05, 2020 27.58 28.16 27.44 27.93 7,853,822 +1.58(+6.00%)
Oct 02, 2020 26.25 26.89 26.09 26.35 8,583,300 -1.16(-4.22%)
Oct 01, 2020 27.76 27.86 26.76 27.51 6,555,873 -0.78(-2.76%)
Sep 30, 2020 27.94 28.56 27.89 28.29 3,445,190 +0.59(+2.13%)
Sep 29, 2020 28.31 28.32 27.28 27.70 5,343,701 -0.99(-3.45%)
Sep 28, 2020 28.50 28.86 28.30 28.69 2,427,468 +0.34(+1.20%)
Sep 25, 2020 28.30 28.56 28.17 28.35 2,445,200 -0.15(-0.53%)
Sep 24, 2020 28.30 28.59 28.13 28.50 3,417,547 +0.47(+1.68%)
Sep 23, 2020 28.35 28.84 28.00 28.03 5,094,515 -0.14(-0.50%)
Sep 22, 2020 28.36 28.53 27.82 28.17 3,015,594 -0.12(-0.42%)
Sep 21, 2020 28.67 28.76 27.66 28.29 5,355,355 -0.77(-2.65%)
Sep 18, 2020 29.19 29.43 28.90 29.06 3,058,100 -0.17(-0.58%)
Sep 17, 2020 28.57 29.39 28.43 29.23 4,582,726 +0.53(+1.85%)
Sep 16, 2020 28.20 28.80 28.06 28.70 5,787,354 +1.18(+4.29%)
Sep 15, 2020 27.06 27.70 26.96 27.52 3,907,624 +0.58(+2.15%)
Sep 14, 2020 26.74 27.02 26.60 26.94 3,310,983 -0.10(-0.37%)
Sep 11, 2020 26.92 27.27 26.73 27.04 3,361,900 +0.25(+0.93%)
Sep 10, 2020 27.23 27.47 26.75 26.79 4,855,270 -0.62(-2.26%)
Sep 09, 2020 26.84 27.69 26.71 27.41 5,307,993 +0.66(+2.47%)
Sep 08, 2020 26.88 26.96 26.27 26.75 10,542,244 -1.76(-6.17%)
Sep 04, 2020 29.42 29.45 28.40 28.51 7,365,800 -1.13(-3.81%)
Sep 03, 2020 29.15 29.77 29.04 29.64 7,998,013 -0.22(-0.74%)
Sep 02, 2020 30.58 30.60 29.59 29.86 7,278,162 -0.75(-2.45%)
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.