United States Oil Fund (NY: USO )

44.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 44.85 44.91 43.90 44.48 4,390,243 +0.05(+0.11%)
May 07, 2021 44.06 44.63 43.91 44.43 4,253,065 +0.02(+0.05%)
May 06, 2021 44.80 44.82 44.15 44.41 6,635,273 -0.25(-0.56%)
May 05, 2021 45.23 45.54 44.39 44.66 7,143,498 -0.21(-0.47%)
May 04, 2021 44.74 44.91 44.33 44.87 5,337,999 +0.89(+2.02%)
May 03, 2021 43.56 44.09 43.55 43.98 3,305,788 +0.71(+1.64%)
Apr 30, 2021 43.38 43.55 43.05 43.27 5,007,300 -0.99(-2.24%)
Apr 29, 2021 44.47 44.61 43.84 44.26 5,910,885 +0.73(+1.68%)
Apr 28, 2021 43.44 43.97 43.36 43.53 5,499,330 +0.42(+0.97%)
Apr 27, 2021 42.66 43.19 42.48 43.11 3,453,757 +0.78(+1.84%)
Apr 26, 2021 41.78 42.52 41.74 42.33 3,150,252 -0.13(-0.31%)
Apr 23, 2021 41.91 42.61 41.85 42.46 4,206,500 +0.37(+0.88%)
Apr 22, 2021 42.24 42.26 41.60 42.09 3,269,475 +0.32(+0.77%)
Apr 21, 2021 41.79 42.55 41.72 41.77 5,798,825 -0.97(-2.27%)
Apr 20, 2021 43.35 43.42 42.04 42.74 6,412,598 -0.58(-1.34%)
Apr 19, 2021 43.22 43.49 43.05 43.32 3,323,124 +0.14(+0.32%)
Apr 16, 2021 43.34 43.38 42.98 43.18 4,680,000 -0.09(-0.21%)
Apr 15, 2021 43.06 43.44 42.88 43.27 4,389,433 +0.23(+0.53%)
Apr 14, 2021 42.15 43.39 42.01 43.04 9,350,339 +1.64(+3.96%)
Apr 13, 2021 41.33 41.47 41.15 41.40 5,061,896 +0.50(+1.22%)
Apr 12, 2021 41.28 41.57 40.77 40.90 5,995,143 +0.26(+0.64%)
Apr 09, 2021 40.62 40.87 40.48 40.64 3,705,600 -0.18(-0.44%)
Apr 08, 2021 40.64 40.93 40.27 40.82 4,282,844 -0.04(-0.10%)
Apr 07, 2021 40.54 41.05 39.91 40.86 9,982,933 +0.16(+0.39%)
Apr 06, 2021 41.16 41.69 40.58 40.70 6,730,039 +0.42(+1.04%)
Apr 05, 2021 41.21 41.26 39.52 40.28 9,797,400 -1.56(-3.73%)
Apr 01, 2021 41.47 42.17 40.30 41.84 11,598,299 +1.31(+3.23%)
Mar 31, 2021 40.99 41.70 40.22 40.53 6,356,263 -0.64(-1.55%)
Mar 30, 2021 41.16 41.66 41.04 41.17 4,149,966 -0.75(-1.79%)
Mar 29, 2021 41.23 41.96 40.95 41.92 6,358,984 +0.39(+0.94%)
Mar 26, 2021 41.38 41.83 41.25 41.53 10,091,000 +1.64(+4.11%)
Mar 25, 2021 40.47 40.62 39.31 39.89 9,470,539 -1.56(-3.76%)
Mar 24, 2021 40.69 41.83 40.53 41.45 11,312,732 +2.08(+5.28%)
Mar 23, 2021 40.29 40.91 39.27 39.37 12,342,221 -2.34(-5.61%)
Mar 22, 2021 41.97 42.18 41.59 41.71 4,160,888 -0.06(-0.14%)
Mar 19, 2021 40.83 41.99 40.26 41.77 6,429,900 +1.30(+3.21%)
Mar 18, 2021 42.99 43.06 39.71 40.47 18,811,998 -3.35(-7.64%)
Mar 17, 2021 43.69 43.93 43.24 43.82 5,833,297 -0.01(-0.02%)
Mar 16, 2021 43.57 44.10 43.31 43.83 4,927,223 -0.43(-0.97%)
Mar 15, 2021 43.90 44.34 43.46 44.26 5,719,521 -0.09(-0.20%)
Mar 12, 2021 44.36 44.63 44.23 44.35 4,643,100 -0.25(-0.56%)
Mar 11, 2021 43.91 44.64 43.71 44.60 6,584,590 +0.86(+1.97%)
Mar 10, 2021 43.18 43.81 42.79 43.74 5,727,226 +0.63(+1.46%)
Mar 09, 2021 43.73 43.82 43.07 43.11 5,480,323 -0.39(-0.90%)
Mar 08, 2021 44.12 44.24 43.43 43.50 5,062,136 -0.94(-2.12%)
Mar 05, 2021 44.08 44.51 43.91 44.44 7,883,300 +1.37(+3.18%)
Mar 04, 2021 41.87 43.46 41.50 43.07 11,786,902 +1.93(+4.69%)
Mar 03, 2021 40.88 41.65 40.55 41.14 4,748,202 +1.07(+2.67%)
Mar 02, 2021 40.95 41.07 40.07 40.07 8,253,233 -0.53(-1.31%)
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.