United States Oil Fund Historical Stock Prices

(ETF)
USO 
$15.34
*  
0.25
1.66%
Get USO Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading USO now


Community Rating:
View:    USO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.22  15.85  15.05  15.34 45,623,334
09/03/2015 15.23 15.85 15.05 15.34 45,642,540
09/02/2015 15.11 15.32 14.16 15.09 59,055,810
09/01/2015 15.48 15.59 14.69 14.81 57,218,830
08/31/2015 14.67 16.15 14.28 15.89 87,702,790
08/28/2015 13.83 15.0299 13.83 14.88 68,736,300
08/27/2015 13.05 14 13.04 13.95 56,018,890
08/26/2015 12.85 13 12.62 12.77 32,310,820
08/25/2015 13.02 13.05 12.71 12.73 32,145,150
08/24/2015 12.62 12.94 12.37 12.49 49,303,670
08/21/2015 13.46 13.565 13.06 13.23 31,385,340
08/20/2015 13.55 13.7 13.35 13.37 31,479,600
08/19/2015 13.98 14.03 13.41 13.43 35,692,330
08/18/2015 13.93 14.21 13.84 14.05 15,429,260
08/17/2015 14.05 14.16 13.86 13.89 16,622,660
08/14/2015 14.17 14.27 13.98 13.99 16,678,300
08/13/2015 14.28 14.28 13.98 14.09 26,290,320
08/12/2015 14.52 14.58 14.28 14.44 18,365,600
08/11/2015 14.48 14.54 14.27 14.49 25,372,210
08/10/2015 14.52 14.985 14.48 14.89 20,461,520
08/07/2015 14.72 14.7799 14.52 14.56 19,761,380
08/06/2015 14.85 14.9 14.68 14.87 23,911,950
08/05/2015 15.31 15.515 14.9 15.03 26,577,420
08/04/2015 15.21 15.36 15.1 15.22 14,499,670
08/03/2015 15.29 15.465 14.98 15.1 34,525,890
07/31/2015 16.12 16.14 15.54 15.59 24,555,850
07/30/2015 16.21 16.37 16.06 16.1 13,850,980
07/29/2015 15.82 16.45 15.8 16.24 34,715,010
07/28/2015 15.76 16.0901 15.64 15.85 21,859,670
07/27/2015 15.81 15.9 15.64 15.65 37,993,630
07/24/2015 16.18 16.18 15.86 16.03 23,233,450
07/23/2015 16.44 16.49 16.02 16.14 22,649,590
07/22/2015 16.655 16.81 16.3 16.34 27,062,060
07/21/2015 16.84 17.08 16.78 16.91 12,795,750
07/20/2015 16.93 16.97 16.69 16.69 16,432,840
07/17/2015 17.04 17.05 16.78 16.99 23,807,970
07/16/2015 17.39 17.3968 17 17.05 19,425,390
07/15/2015 17.5 17.7 17.15 17.23 28,543,140
07/14/2015 17.35 17.86 17.32 17.72 19,760,900
07/13/2015 17.4 17.83 17.35 17.51 16,784,310
07/10/2015 17.65 17.8 17.42 17.67 17,060,070
07/09/2015 17.8 17.91 17.53 17.71 17,256,510
07/08/2015 17.62 17.7 17.07 17.38 23,642,400
07/07/2015 17.59 17.91 16.95 17.76 43,598,710
07/06/2015 18.32 18.33 17.58 17.73 41,522,800
07/02/2015 19.16 19.42 18.93 18.93 18,369,540
07/01/2015 19.54 19.58 19 19.1 25,007,870
06/30/2015 19.74 20 19.65 19.88 14,728,460
06/29/2015 19.59 19.73 19.49 19.51 18,894,500
06/26/2015 19.79 20.09 19.73 19.98 10,914,090
06/25/2015 20.05 20.12 19.92 19.98 12,062,640
06/24/2015 20.37 20.62 20.04 20.21 21,358,000
06/23/2015 20.02 20.57 19.96 20.47 18,088,380
06/22/2015 19.92 20.2545 19.878 20.16 11,263,570
06/19/2015 20.04 20.15 19.86 20.02 14,094,980
06/18/2015 20.34 20.45 20.17 20.36 14,862,320
06/17/2015 20.62 20.66 19.9 20.21 19,733,960
06/16/2015 20.17 20.34 20.13 20.26 6,430,598
06/15/2015 19.95 20.2 19.94 20.15 9,956,012
06/12/2015 20.26 20.405 20.19 20.27 9,666,403
06/11/2015 20.62 20.62 20.33 20.49 9,267,898
06/10/2015 20.79 20.8 20.425 20.64 21,203,740
06/09/2015 20.2 20.39 20.14 20.21 15,531,370
06/08/2015 19.75 19.89 19.55 19.71 11,456,090
06/05/2015 19.25 20 19.23 19.9 21,033,400
06/04/2015 19.92 19.9749 19.55 19.66 20,329,860
06/03/2015 20.49 20.74 20.05 20.17 16,694,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?