Mail

USO - United States Oil Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 13, 2019	11.80	12.02	11.80	11.96	11.96	22,411,588
Nov 12, 2019	11.96	12.02	11.81	11.87	11.87	17,394,400
Nov 11, 2019	11.79	11.98	11.77	11.89	11.89	17,791,800
Nov 08, 2019	11.73	12.00	11.64	11.99	11.99	24,063,200
Nov 07, 2019	11.98	12.08	11.86	11.88	11.88	26,066,800
Nov 06, 2019	11.96	12.08	11.72	11.81	11.81	34,027,100
Nov 05, 2019	11.92	12.01	11.91	11.93	11.93	16,771,100
Nov 04, 2019	11.93	11.99	11.78	11.81	11.81	24,344,400
Nov 01, 2019	11.45	11.76	11.44	11.69	11.69	26,235,800
Oct 31, 2019	11.39	11.40	11.21	11.30	11.30	22,113,000
Oct 30, 2019	11.57	11.57	11.36	11.47	11.47	23,960,800
Oct 29, 2019	11.44	11.67	11.42	11.58	11.58	17,586,000
Oct 28, 2019	11.84	11.88	11.60	11.65	11.65	18,973,100
Oct 25, 2019	11.71	11.84	11.61	11.83	11.83	16,512,800
Oct 24, 2019	11.70	11.79	11.68	11.73	11.73	16,134,800
Oct 23, 2019	11.28	11.70	11.27	11.65	11.65	25,746,300
Oct 22, 2019	11.31	11.44	11.24	11.34	11.34	22,071,800
Oct 21, 2019	11.05	11.22	11.04	11.21	11.21	17,579,600
Oct 18, 2019	11.34	11.39	11.15	11.22	11.22	19,961,000
Oct 17, 2019	11.07	11.31	11.01	11.28	11.28	17,582,000
Oct 16, 2019	11.01	11.23	11.01	11.14	11.14	20,282,600
Oct 15, 2019	11.15	11.23	11.01	11.06	11.06	24,905,900
Oct 14, 2019	11.16	11.22	11.03	11.18	11.18	23,710,900
Oct 11, 2019	11.24	11.46	11.24	11.42	11.42	36,778,600
Oct 10, 2019	11.11	11.22	11.05	11.19	11.19	21,070,900
Oct 09, 2019	11.18	11.21	10.93	10.99	10.99	23,799,400
Oct 08, 2019	10.87	11.02	10.82	10.89	10.89	24,391,300
Oct 07, 2019	11.14	11.28	10.98	11.04	11.04	20,082,200
Oct 04, 2019	11.07	11.14	10.86	11.04	11.04	27,946,700
Oct 03, 2019	10.83	10.98	10.64	10.93	10.93	29,361,000
Oct 02, 2019	11.20	11.20	10.89	10.98	10.98	28,385,200
Oct 01, 2019	11.39	11.43	11.07	11.19	11.19	26,259,300
Sep 30, 2019	11.51	11.60	11.26	11.34	11.34	25,184,100
Sep 27, 2019	11.57	11.84	11.55	11.66	11.66	25,720,400
Sep 26, 2019	11.68	11.82	11.56	11.80	11.80	20,969,800
Sep 25, 2019	11.66	11.82	11.60	11.80	11.80	21,599,400
Sep 24, 2019	12.12	12.15	11.86	11.90	11.90	29,414,300
Sep 23, 2019	12.14	12.24	12.04	12.21	12.21	20,463,500
Sep 20, 2019	12.23	12.32	12.08	12.20	12.20	24,076,900
Sep 19, 2019	12.22	12.29	12.11	12.19	12.19	30,330,900
Sep 18, 2019	12.13	12.27	12.01	12.10	12.10	34,544,100
Sep 17, 2019	12.93	12.93	12.15	12.29	12.29	98,631,100
Sep 16, 2019	12.49	13.16	12.45	12.83	12.83	81,020,000
Sep 13, 2019	11.49	11.53	11.38	11.44	11.44	14,074,400
Sep 12, 2019	11.32	11.52	11.28	11.47	11.47	35,739,200
Sep 11, 2019	11.99	12.05	11.58	11.68	11.68	38,325,400
Sep 10, 2019	12.11	12.23	11.90	11.98	11.98	25,565,600
Sep 09, 2019	11.92	12.10	11.90	12.08	12.08	23,403,000
Sep 06, 2019	11.46	11.85	11.41	11.77	11.77	22,340,200
Sep 05, 2019	11.80	12.01	11.65	11.70	11.70	27,286,500
Sep 04, 2019	11.53	11.77	11.52	11.71	11.71	29,123,800
Sep 03, 2019	11.09	11.27	10.99	11.22	11.22	28,065,100
Aug 30, 2019	11.74	11.76	11.35	11.46	11.46	30,548,700
Aug 29, 2019	11.65	11.83	11.65	11.78	11.78	22,765,400
Aug 28, 2019	11.72	11.79	11.55	11.64	11.64	30,389,800
Aug 27, 2019	11.24	11.46	11.17	11.42	11.42	24,561,400
Aug 26, 2019	11.44	11.49	11.14	11.18	11.18	26,066,500
Aug 23, 2019	11.23	11.39	11.08	11.19	11.19	34,055,900
Aug 22, 2019	11.66	11.70	11.41	11.53	11.53	21,790,400
Aug 21, 2019	11.84	11.87	11.55	11.61	11.61	24,096,400
Aug 20, 2019	11.59	11.74	11.47	11.63	11.63	24,638,400
Aug 19, 2019	11.60	11.71	11.50	11.66	11.66	24,390,300
Aug 16, 2019	11.38	11.44	11.28	11.40	11.40	23,472,500
Aug 15, 2019	11.30	11.42	11.22	11.35	11.35	29,894,200
Aug 14, 2019	11.46	11.52	11.23	11.44	11.44	41,846,300
Aug 13, 2019	11.33	11.93	11.31	11.87	11.87	47,692,300
Aug 12, 2019	11.37	11.44	11.26	11.36	11.36	24,138,800
Aug 09, 2019	11.22	11.38	11.20	11.28	11.28	28,973,800
Aug 08, 2019	10.86	10.99	10.79	10.96	10.96	23,546,600
Aug 07, 2019	10.81	10.89	10.49	10.84	10.84	54,104,200
Aug 06, 2019	11.43	11.44	11.09	11.14	11.14	30,273,900
Aug 05, 2019	11.31	11.54	11.29	11.37	11.37	47,151,800
Aug 02, 2019	11.59	11.60	11.44	11.48	11.48	37,578,000
Aug 01, 2019	11.87	11.88	11.12	11.31	11.31	57,634,600
Jul 31, 2019	12.15	12.20	12.00	12.04	12.04	27,900,100
Jul 30, 2019	11.84	12.10	11.82	12.08	12.08	21,740,000
Jul 29, 2019	11.77	11.84	11.59	11.82	11.82	22,699,600
Jul 26, 2019	11.64	11.71	11.55	11.65	11.65	17,256,400
Jul 25, 2019	11.73	11.77	11.58	11.60	11.60	19,892,200
Jul 24, 2019	11.81	11.95	11.47	11.59	11.59	34,924,000
Jul 23, 2019	11.68	11.82	11.59	11.81	11.81	17,881,000
Jul 22, 2019	11.62	11.71	11.58	11.68	11.68	23,995,700
Jul 19, 2019	11.57	11.69	11.43	11.67	11.67	25,108,300
Jul 18, 2019	11.79	11.80	11.37	11.56	11.56	38,592,900
Jul 17, 2019	12.11	12.11	11.74	11.75	11.75	30,197,000
Jul 16, 2019	12.37	12.47	11.86	12.07	12.07	36,001,100
Jul 15, 2019	12.60	12.61	12.29	12.30	12.30	21,738,200
Jul 12, 2019	12.51	12.58	12.44	12.52	12.52	14,913,500
Jul 11, 2019	12.57	12.63	12.48	12.55	12.55	17,841,500
Jul 10, 2019	12.33	12.57	12.30	12.53	12.53	33,507,900
Jul 09, 2019	11.98	12.05	11.92	12.04	12.04	14,655,900
Jul 08, 2019	12.00	12.13	11.91	11.93	11.93	25,158,400
Jul 05, 2019	11.86	11.99	11.82	11.95	11.95	22,706,000
Jul 03, 2019	11.81	11.86	11.65	11.77	11.77	19,690,200
Jul 02, 2019	12.21	12.21	11.64	11.70	11.70	49,314,300
Jul 01, 2019	12.44	12.45	12.11	12.28	12.28	31,234,800
Jun 28, 2019	12.33	12.35	11.98	12.04	12.04	28,856,800
Jun 27, 2019	12.29	12.39	12.26	12.29	12.29	26,439,100
Jun 26, 2019	12.29	12.43	12.25	12.29	12.29	35,059,500
Jun 25, 2019	12.04	12.11	11.94	12.00	12.00	23,169,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...