Historical Stock Prices

(ETF)
USO 
$20.4
*  
0.11
0.54%
Get USO Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading USO now


Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 20.3 20.42 20.055 20.4 14,508,010
04/30/2015 20.15 20.55 20.09 20.51 19,025,650
04/29/2015 19.64 20.4 19.63 20.12 31,294,350
04/28/2015 19.62 19.88 19.525 19.6 20,784,640
04/27/2015 19.78 19.9 19.4399 19.52 15,740,090
04/24/2015 19.59 19.73 19.42 19.67 19,249,240
04/23/2015 19.5 20.08 19.47 19.76 25,339,320
04/22/2015 19.46 19.66 19.26 19.36 17,251,490
04/21/2015 19.82 19.96 19.3 19.45 23,124,340
04/20/2015 19.61 20.16 19.6 19.89 24,857,640
04/17/2015 19.79 20.065 19.55 19.84 21,686,240
04/16/2015 19.68 20.22 19.465 19.94 33,682,070
04/15/2015 19.03 19.9049 18.93 19.71 52,044,090
04/14/2015 18.73 19.03 18.6399 18.82 21,724,930
04/13/2015 18.73 18.795 18.34 18.5 18,247,800
04/10/2015 18.16 18.47 18.13 18.41 16,257,980
04/09/2015 18.14 18.49 18 18.03 18,774,380
04/08/2015 18.71 18.75 17.88 18.07 38,828,450
04/07/2015 18.23 19.18 18.18 19.06 43,893,830
04/06/2015 17.85 18.51 17.69 18.43 41,118,360
04/02/2015 17.37 17.68 17.06 17.56 37,380,300
04/01/2015 17 17.88 16.93 17.58 34,883,570
03/31/2015 16.99 17.24 16.79 16.84 23,063,130
03/30/2015 17.3 17.42 16.88 17.23 25,439,950
03/27/2015 17.91 17.91 17.12 17.14 31,540,690
03/26/2015 17.93 18.3 17.65 18.21 43,226,350
03/25/2015 17.05 17.53 16.79 17.36 31,928,760
03/24/2015 16.97 17.01 16.71 16.79 21,185,520
03/23/2015 16.46 16.88 16.44 16.78 21,049,910
03/20/2015 16.55 16.8 16.38 16.43 29,357,610
03/19/2015 15.94 16.34 15.91 16.08 32,404,170
03/18/2015 15.68 16.78 15.61 16.76 54,330,620
03/17/2015 16.05 16.24 15.9 15.96 31,179,260
03/16/2015 16.47 16.49 16 16.35 39,623,460
03/13/2015 17.15 17.17 16.665 16.8001 44,549,330
03/12/2015 17.77 17.81 17.34 17.44 23,798,640
03/11/2015 17.84 17.85 17.44 17.77 29,754,890
03/10/2015 18.09 18.24 17.74 17.91 26,645,090
03/09/2015 18.18 18.635 18.14 18.35 19,719,170
03/06/2015 18.41 18.55 17.97 18.24 27,450,370
03/05/2015 18.84 19.1 18.61 18.71 22,733,700
03/04/2015 18.71 19.1 18.2399 19.01 32,614,070
03/03/2015 18.32 18.67 18.18 18.49 22,849,930
03/02/2015 18.13 18.76 18.021 18.32 23,882,990
02/27/2015 18.11 18.35 17.82 18.1 28,440,610
02/26/2015 18.28 18.43 17.58 18.03 40,074,120
02/25/2015 18.15 18.8 17.82 18.65 38,282,010
02/24/2015 18.41 18.4701 18.02 18.04 18,162,310
02/23/2015 18.17 18.59 18.02 18.11 49,764,690
02/20/2015 19.07 19.17 18.64 18.65 28,536,800
02/19/2015 18.45 19.38 18.39 19.1 48,214,770
02/18/2015 19.55 19.8299 19.17 19.26 24,873,950
02/17/2015 19.38 20.19 18.99 19.79 30,461,980
02/13/2015 19.73 19.97 19.46 19.62 30,899,160
02/12/2015 19.04 19.31 18.65 19.18 31,911,940
02/11/2015 18.49 18.71 18.01 18.51 36,111,940
02/10/2015 19.59 19.6 18.67 18.94 33,706,200
02/09/2015 19.78 20.18 19.68 19.77 34,798,040
02/06/2015 19.185 19.88 19.11 19.47 41,518,970
02/05/2015 18.49 19.48 18.48 19.03 50,096,110
02/04/2015 19.08 19.1 17.95 18.28 66,470,750
02/03/2015 18.95 20.29 18.86 19.62 76,329,880
02/02/2015 18.4 18.7 17.93 18.62 41,444,070
*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?