$14.88 +0.93 (%) US Oil Fund Partnership Units - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
8/27/201513.0514.0013.0413.9556,170,200
8/26/201512.8513.0012.6212.7732,439,600
8/25/201513.0213.0512.7112.7332,305,300
8/24/201512.6212.6612.3712.4949,320,900
8/21/201513.4613.5713.0613.2331,418,800
8/20/201513.5513.7013.3513.3731,520,200
8/19/201513.9814.0313.4113.4335,899,200
8/18/201513.9314.2113.8414.0515,460,100
8/17/201514.0514.1613.8613.8916,646,700
8/14/201514.1714.2713.9813.9916,686,000
8/13/201514.2814.2813.9814.0926,464,400
8/12/201514.5214.5814.2814.4418,405,400
8/11/201514.4814.5414.2714.4925,418,900
8/10/201514.5214.9914.4814.8920,482,700
8/7/201514.7214.7814.5214.5619,804,200
8/6/201514.8514.9014.6814.8723,933,000
8/5/201515.3115.5214.9015.0326,607,600
8/4/201515.2115.3615.1015.2214,542,300
8/3/201515.2915.4714.9815.1034,792,300
7/31/201516.1216.1415.5415.5924,602,000
7/30/201516.2116.3716.0616.1013,871,500
7/29/201515.8216.4515.8016.2434,719,700
7/28/201515.7616.0915.6415.8521,996,900
7/27/201515.8115.9015.6415.6538,041,400
7/24/201516.1816.1815.8616.0323,246,200
7/23/201516.4416.4916.0216.1422,692,200
7/22/201516.6616.8116.3016.3427,095,700
7/21/201516.8417.0816.7816.9112,817,100
7/20/201516.9316.9716.6916.6916,445,500
7/17/201517.0417.0516.7816.9923,811,900
7/16/201517.3917.4017.0017.0519,428,100
7/15/201517.5017.7017.1517.2328,590,500
7/13/201517.4017.8317.3517.5116,825,300
7/10/201517.6517.8017.4217.6717,063,800
7/9/201517.8017.9117.5317.7117,266,300
7/8/201517.6217.7017.0717.3823,668,700
7/7/201517.5917.9116.9517.7643,672,000
7/6/201518.3218.3317.5817.7341,715,000
7/2/201519.1619.4218.9318.9318,402,500
7/1/201519.5419.5819.0019.1025,025,900
6/30/201519.7420.0019.6519.8814,732,600
6/29/201519.5919.7319.4919.5118,898,400
6/26/201519.7920.0919.7319.9810,914,900
6/25/201520.0520.1219.9219.9812,068,000
6/24/201520.3720.6220.0420.2121,365,500
6/23/201520.0220.5719.9620.4718,136,200
6/22/201519.9220.2519.8820.1611,266,900
6/19/201520.0420.1519.8620.0214,193,700
6/18/201520.3420.4520.1720.3614,864,100
6/17/201520.6220.6619.9020.2119,734,800
6/16/201520.1720.3420.1320.266,441,980
6/15/201519.9520.2019.9420.1510,051,700
6/12/201520.2620.4120.1920.279,692,800
6/11/201520.6220.6220.3320.499,285,110
6/10/201520.7920.8020.4320.6422,667,900
6/9/201520.2020.3920.1420.2115,696,100
6/8/201519.7519.8919.5519.7111,457,100
6/5/201519.2520.0019.2319.9021,114,200
6/4/201519.9219.9819.5519.6620,375,100
6/3/201520.4920.7420.0520.1716,725,400
6/2/201520.5320.8020.4120.6818,206,600
6/1/201520.3620.4820.0420.3615,483,800
5/29/201519.6120.5019.6020.3131,953,900
5/28/201519.2219.5619.0919.5626,848,100
5/27/201519.4619.7119.3919.4819,496,800
5/26/201519.8119.9019.5019.6920,395,300
5/22/201520.1020.3220.0920.2512,854,200
5/21/201520.2720.5920.2020.5026,573,600
5/20/201519.8419.9719.6619.8422,755,900
5/19/201519.9620.0219.5819.6328,520,400
5/18/201520.4420.5520.2320.4415,759,600
5/15/201520.1520.5520.0520.5216,858,800
5/14/201520.8020.8920.4020.5317,129,800
5/13/201521.0721.2020.6120.6123,773,400
5/12/201520.4921.0020.4520.7419,553,400
5/11/201520.4820.5420.1820.3812,749,400
5/8/201520.3120.4819.9720.4217,487,100
5/7/201520.7920.8020.1120.2024,544,300
5/6/201521.2421.5020.8220.8235,374,900
5/5/201520.8221.0020.7320.7627,865,700
5/4/201520.2620.3120.1020.2814,035,600
5/1/201520.3020.4220.0620.4014,546,000
4/30/201520.1520.5520.0920.5119,074,900
4/29/201519.6420.4019.6320.1231,333,300
4/28/201519.6219.8819.5319.6020,846,800
4/27/201519.7819.9019.4419.5215,792,900
4/24/201519.5919.7319.4219.6719,317,600
4/23/201519.5020.0819.4719.7625,409,400
4/22/201519.4619.6619.2619.3617,294,600
4/21/201519.8219.9619.3019.4523,231,900
4/20/201519.6120.1619.6019.8924,863,100
4/17/201519.7920.0719.5519.8421,790,300
4/16/201519.6820.2219.4719.9433,753,500
4/15/201519.0319.9118.9319.7152,135,400
4/14/201518.7319.0318.6418.8221,837,800
4/13/201518.7318.8018.3418.5018,524,600
4/10/201518.1618.4718.1318.4116,313,100
4/9/201518.1418.4918.0018.0318,790,000
4/8/201518.7118.7517.8818.0738,892,700
4/7/201518.2319.1818.1819.0643,949,400
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!