Mail

USO - United States Oil

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	11.12	11.37	11.04	11.31	11.31	40,839,000
Jan 17, 2019	10.88	11.10	10.77	11.03	11.03	35,852,800
Jan 16, 2019	10.95	11.07	10.82	11.06	11.06	32,753,300
Jan 15, 2019	10.85	11.04	10.85	11.00	11.00	23,915,900
Jan 14, 2019	10.81	10.93	10.63	10.69	10.69	31,060,300
Jan 11, 2019	10.98	11.05	10.81	10.90	10.90	28,613,500
Jan 10, 2019	10.89	11.14	10.85	11.10	11.10	21,178,000
Jan 09, 2019	10.81	11.10	10.69	11.05	11.05	49,188,300
Jan 08, 2019	10.43	10.55	10.36	10.50	10.50	29,153,200
Jan 07, 2019	10.27	10.52	10.23	10.29	10.29	32,249,100
Jan 04, 2019	10.17	10.39	10.06	10.18	10.18	38,916,100
Jan 03, 2019	9.99	10.01	9.65	9.95	9.95	32,219,000
Jan 02, 2019	9.42	10.08	9.36	9.85	9.85	33,102,800
Dec 31, 2018	9.63	9.71	9.44	9.66	9.66	28,417,400
Dec 28, 2018	9.54	9.65	9.38	9.53	9.53	22,803,400
Dec 27, 2018	9.59	9.65	9.37	9.62	9.62	36,578,700
Dec 26, 2018	9.25	9.92	9.23	9.90	9.90	40,978,800
Dec 24, 2018	9.49	9.52	9.28	9.29	9.29	21,598,200
Dec 21, 2018	9.62	9.78	9.54	9.57	9.57	38,901,200
Dec 20, 2018	9.81	9.96	9.64	9.72	9.72	44,132,600
Dec 19, 2018	9.97	10.20	9.92	10.02	10.02	38,468,500
Dec 18, 2018	10.41	10.41	9.73	9.79	9.79	56,381,900
Dec 17, 2018	10.89	10.91	10.41	10.45	10.45	40,129,600
Dec 14, 2018	11.09	11.10	10.78	10.82	10.82	35,792,000
Dec 13, 2018	10.74	11.27	10.72	11.21	11.21	53,082,700
Dec 12, 2018	11.07	11.13	10.79	10.82	10.82	26,276,000
Dec 11, 2018	11.04	11.10	10.85	10.95	10.95	20,848,300
Dec 10, 2018	10.87	11.03	10.70	10.75	10.75	31,402,100
Dec 07, 2018	11.37	11.48	11.08	11.11	11.11	43,287,600
Dec 06, 2018	10.86	11.00	10.60	10.94	10.94	45,909,400
Dec 04, 2018	11.25	11.35	11.15	11.18	11.18	27,194,400
Dec 03, 2018	11.27	11.27	11.02	11.27	11.27	32,582,300
Nov 30, 2018	10.63	10.93	10.51	10.73	10.73	46,819,800
Nov 29, 2018	10.84	11.04	10.76	10.87	10.87	33,119,900
Nov 28, 2018	10.85	11.04	10.60	10.66	10.66	48,781,800
Nov 27, 2018	10.97	11.08	10.64	10.95	10.95	36,086,100
Nov 26, 2018	10.95	11.06	10.88	10.94	10.94	39,021,600
Nov 23, 2018	10.88	10.94	10.69	10.83	10.83	55,536,400
Nov 21, 2018	11.51	11.82	11.42	11.52	11.52	38,220,800
Nov 20, 2018	11.83	11.90	11.16	11.27	11.27	72,177,700
Nov 19, 2018	11.88	12.18	11.70	12.14	12.14	34,529,500
Nov 16, 2018	12.20	12.30	11.87	12.07	12.07	30,347,000
Nov 15, 2018	11.99	12.16	11.93	11.98	11.98	39,391,900
Nov 14, 2018	12.02	12.17	11.88	11.95	11.95	55,488,800
Nov 13, 2018	12.42	12.48	11.62	11.69	11.69	84,955,700
Nov 12, 2018	12.86	12.97	12.44	12.48	12.48	34,847,000
Nov 09, 2018	12.65	12.84	12.57	12.70	12.70	30,864,700
Nov 08, 2018	12.99	13.06	12.82	12.84	12.84	27,401,000
Nov 07, 2018	13.26	13.31	12.98	13.06	13.06	25,920,300
Nov 06, 2018	13.39	13.42	12.99	13.18	13.18	29,618,600
Nov 05, 2018	13.49	13.59	13.29	13.30	13.30	19,649,400
Nov 02, 2018	13.42	13.52	13.28	13.31	13.31	28,761,400
Nov 01, 2018	13.86	13.86	13.37	13.46	13.46	36,053,900
Oct 31, 2018	13.99	14.13	13.77	13.79	13.79	31,990,800
Oct 30, 2018	13.90	14.16	13.87	14.03	14.03	19,665,600
Oct 29, 2018	14.25	14.28	14.04	14.11	14.11	21,263,300
Oct 26, 2018	14.12	14.38	14.06	14.33	14.33	21,719,500
Oct 25, 2018	14.18	14.33	14.16	14.21	14.21	15,381,000
Oct 24, 2018	14.24	14.34	14.04	14.05	14.05	27,014,000
Oct 23, 2018	14.36	14.39	13.93	14.04	14.04	46,733,900
Oct 22, 2018	14.60	14.75	14.50	14.74	14.74	17,461,800
Oct 19, 2018	14.68	14.80	14.63	14.72	14.72	20,596,400
Oct 18, 2018	14.56	14.76	14.51	14.56	14.56	23,906,400
Oct 17, 2018	15.05	15.06	14.69	14.82	14.82	31,607,600
Oct 16, 2018	15.09	15.27	15.05	15.19	15.19	18,469,600
Oct 15, 2018	15.12	15.17	14.97	15.13	15.13	22,378,000
Oct 12, 2018	15.14	15.16	14.92	15.12	15.12	26,727,200
Oct 11, 2018	15.22	15.27	14.89	14.95	14.95	29,788,500
Oct 10, 2018	15.77	15.77	15.37	15.38	15.38	18,077,900
Oct 09, 2018	15.78	15.90	15.64	15.82	15.82	23,300,600
Oct 08, 2018	15.56	15.71	15.53	15.68	15.68	19,786,700
Oct 05, 2018	15.72	15.88	15.60	15.69	15.69	26,026,300
Oct 04, 2018	16.03	16.03	15.61	15.74	15.74	26,401,700
Oct 03, 2018	15.85	16.24	15.67	16.08	16.08	26,224,200
Oct 02, 2018	15.95	15.96	15.83	15.87	15.87	15,998,000
Oct 01, 2018	15.50	16.01	15.45	15.95	15.95	26,228,400
Sep 28, 2018	15.24	15.57	15.23	15.52	15.52	18,517,100
Sep 27, 2018	15.26	15.27	15.15	15.26	15.26	11,781,900
Sep 26, 2018	15.17	15.24	15.09	15.11	15.11	11,065,200
Sep 25, 2018	15.32	15.36	15.18	15.27	15.27	18,303,900
Sep 24, 2018	15.22	15.36	15.17	15.25	15.25	24,690,800
Sep 21, 2018	14.99	15.15	14.78	14.96	14.96	28,359,900
Sep 20, 2018	15.02	15.05	14.78	14.80	14.80	14,768,600
Sep 19, 2018	14.74	14.95	14.73	14.94	14.94	17,463,400
Sep 18, 2018	14.69	14.81	14.59	14.69	14.69	14,687,600
Sep 17, 2018	14.61	14.66	14.42	14.47	14.47	14,423,300
Sep 14, 2018	14.48	14.71	14.31	14.50	14.50	16,358,000
Sep 13, 2018	14.61	14.67	14.39	14.49	14.49	18,426,700
Sep 12, 2018	14.75	14.96	14.73	14.78	14.78	18,648,500
Sep 11, 2018	14.27	14.63	14.23	14.60	14.60	12,411,200
Sep 10, 2018	14.38	14.42	14.17	14.21	14.21	9,941,300
Sep 07, 2018	14.13	14.29	14.07	14.28	14.28	13,748,700
Sep 06, 2018	14.46	14.49	14.10	14.30	14.30	15,539,100
Sep 05, 2018	14.58	14.64	14.44	14.49	14.49	12,873,600
Sep 04, 2018	14.85	14.87	14.53	14.58	14.58	15,035,800
Aug 31, 2018	14.73	14.78	14.65	14.71	14.71	11,002,800
Aug 30, 2018	14.69	14.83	14.64	14.75	14.75	14,333,900
Aug 29, 2018	14.53	14.67	14.48	14.66	14.66	17,719,500
Aug 28, 2018	14.51	14.51	14.35	14.43	14.43	10,730,100
Aug 27, 2018	14.48	14.51	14.41	14.50	14.50	10,867,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...