U.S. Markets close in 3 hrs 8 mins

United States Oil (USO)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.575-0.07 (-0.61%)
As of 12:52PM EDT. Market open.
People also watch
UNGGLDXLEOILSLV
DateOpenHighLowCloseAdj Close*Volume
May 24, 201710.6210.7010.5410.5710.5719,507,574
May 23, 201710.5810.6510.5410.6410.6424,648,000
May 22, 201710.5510.6010.5010.5410.5424,494,100
May 19, 201710.4010.4910.3810.4810.4824,768,200
May 18, 201710.1310.3110.0910.2610.2621,291,700
May 17, 201710.1910.2910.1010.1910.1927,053,700
May 16, 201710.2210.2610.0910.1110.1116,824,900
May 15, 201710.2710.2810.1310.1710.1736,712,500
May 12, 20179.979.989.859.959.9519,435,600
May 11, 20179.9910.049.909.949.9419,372,200
May 10, 20179.709.959.689.869.8633,397,600
May 09, 20179.649.679.489.579.5720,430,200
May 08, 20179.659.759.539.679.6730,537,500
May 05, 20179.479.729.479.669.6635,582,100
May 04, 20179.759.769.439.469.4670,243,500
May 03, 20179.9610.019.869.939.9336,540,400
May 02, 201710.1710.179.869.929.9244,146,300
May 01, 201710.1910.2110.1210.1510.1516,116,300
Apr 28, 201710.2910.3310.1710.2410.2415,932,600
Apr 27, 201710.1310.2610.0410.2410.2434,004,000
Apr 26, 201710.2410.4610.2210.2610.2626,806,700
Apr 25, 201710.2510.3810.1810.3610.3623,694,300
Apr 24, 201710.2910.3110.2110.2510.2527,837,300
Apr 21, 201710.5510.5510.2510.3210.3238,664,800
Apr 20, 201710.5810.6810.5210.5410.5429,358,300
Apr 19, 201711.0311.0510.5210.6210.6250,463,000
Apr 18, 201711.0011.1010.9411.0411.0414,503,600
Apr 17, 201711.1311.1511.0411.0611.0614,853,400
Apr 13, 201711.1811.2011.1011.1311.1317,369,800
Apr 12, 201711.2411.2611.0811.1111.1125,773,000
Apr 11, 201711.1311.2111.0611.1711.1724,549,100
Apr 10, 201711.0711.1411.0411.1411.1422,166,500
Apr 07, 201710.8910.9710.8710.9610.9619,212,800
Apr 06, 201710.8210.8810.8010.8610.8621,920,900
Apr 05, 201710.8410.8910.6510.6810.6828,988,000
Apr 04, 201710.6310.7410.5910.7110.7124,385,600
Apr 03, 201710.6210.6310.5210.5510.5516,796,100
Mar 31, 201710.5210.6610.5110.6410.6419,430,600
Mar 30, 201710.4710.5910.4410.5710.5728,570,800
Mar 29, 201710.1810.4010.1710.3710.3723,155,500
Mar 28, 201710.1110.2310.0910.1510.1517,808,800
Mar 27, 20179.9310.059.8810.0410.0422,504,200
Mar 24, 201710.0510.109.9810.0910.0916,115,000
Mar 23, 201710.0410.079.9910.0110.0118,601,100
Mar 22, 201710.0210.149.8810.1210.1222,442,800
Mar 21, 201710.3010.3310.0710.1110.1124,905,200
Mar 20, 201710.2610.3610.2210.2710.2713,767,800
Mar 17, 201710.4210.4310.3210.3310.3317,883,700
Mar 16, 201710.3910.4010.2910.3610.3622,429,000
Mar 15, 201710.3110.4110.2410.3810.3834,094,800
Mar 14, 201710.1110.2110.0210.1910.1943,678,900
Mar 13, 201710.2910.3410.2210.2810.2841,080,000
Mar 10, 201710.5210.5210.2510.2910.2943,623,400
Mar 09, 201710.5710.5910.3210.5310.5348,216,300
Mar 08, 201711.1111.2210.6210.6710.6765,761,200
Mar 07, 201711.3811.3911.2611.2711.2710,927,500
Mar 06, 201711.3211.3611.2411.2811.2815,630,400
Mar 03, 201711.1911.3311.1811.2911.2914,425,600
Mar 02, 201711.2111.3011.1511.1711.1721,734,400
Mar 01, 201711.5111.5511.4011.4011.4014,578,500
Feb 28, 201711.3611.4711.2811.4511.4516,896,500
Feb 27, 201711.5611.5711.4511.4711.4710,362,500
Feb 24, 201711.4411.5111.4411.4611.4611,322,100
Feb 23, 201711.6111.6511.5011.5311.5319,254,600
Feb 22, 201711.3811.4011.3211.3611.3618,527,400
Feb 21, 201711.6311.6411.5111.5411.5425,221,400
Feb 17, 201711.3211.4211.3111.3911.3913,810,200
Feb 16, 201711.4411.4511.2711.4111.4113,772,400
Feb 15, 201711.3311.4511.3211.3611.3619,615,800
Feb 14, 201711.4811.4911.3511.3811.3818,543,600
Feb 13, 201711.3711.4011.3011.3211.3220,504,000
Feb 10, 201711.5311.5811.4811.5011.5026,622,800
Feb 09, 201711.2311.3911.2311.3511.3520,406,900
Feb 08, 201711.1111.2811.0411.2311.2327,492,100
Feb 07, 201711.2111.2311.1111.1911.1938,093,500
Feb 06, 201711.5211.5411.3411.3811.3824,406,200
Feb 03, 201711.4911.6211.4611.5411.5420,923,400
Feb 02, 201711.5711.5911.4311.5111.5119,759,600
Feb 01, 201711.4211.5511.3311.4811.4820,131,300
Jan 31, 201711.4011.4811.2811.3211.3219,187,000
Jan 30, 201711.3511.3511.2311.2811.2816,441,600
Jan 27, 201711.4011.4411.2711.4011.4019,895,300
Jan 26, 201711.4411.5811.4211.5311.5321,672,900
Jan 25, 201711.3011.4611.2711.3111.3119,089,800
Jan 24, 201711.3711.4811.3611.3711.3715,367,200
Jan 23, 201711.2111.3811.2111.3211.3214,650,700
Jan 20, 201711.4511.5011.3711.3911.3926,606,900
Jan 19, 201711.2411.2911.1011.1711.1715,742,900
Jan 18, 201711.1911.3711.0811.1611.1630,554,400
Jan 17, 201711.6011.6211.4011.4311.4316,989,700
Jan 13, 201711.4511.5311.3711.4111.4115,809,600
Jan 12, 201711.3711.6311.3711.5411.5427,338,600
Jan 11, 201711.2111.4811.0611.3711.3732,067,000
Jan 10, 201711.3711.3711.0711.0711.0723,861,600
Jan 09, 201711.5211.5311.3011.3111.3120,055,400
Jan 06, 201711.7611.8111.6211.6811.6815,279,600
Jan 05, 201711.6911.7911.5111.7011.7021,346,700
Jan 04, 201711.4211.6311.3611.5811.5818,067,800
Jan 03, 201711.9812.0011.3611.4411.4436,183,500
Dec 30, 201611.6611.7211.6411.7211.7214,844,300
*Close price adjusted for dividends and splits.
Loading more data...