United States Oil Fund, LP Historical Stock Prices

(ETF)
USO 
$17.21
*  
0.34
2.02%
Get USO Alerts
*Delayed - data as of Jan. 27, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  16.93  17.41  16.90  17.21 23,210,613
01/27/2015 16.92 17.41 16.9 17.21 23,127,080
01/26/2015 17 17.35 16.86 16.87 28,347,210
01/23/2015 17.18 17.47 16.96 17 32,519,420
01/22/2015 17.84 17.94 17.16 17.41 37,490,600
01/21/2015 17.72 18.03 17.6 17.77 23,641,430
01/20/2015 17.67 17.85 17.35 17.48 28,467,560
01/16/2015 17.74 18.46 17.72 18.33 37,728,880
01/15/2015 18.54 18.61 17.42 17.45 50,037,940
01/14/2015 17.45 18.475 17.27 18.27 42,304,730
01/13/2015 17.25 17.733 17.1 17.62 32,919,250
01/12/2015 17.76 17.76 17.39 17.41 30,373,240
01/09/2015 18.4 18.5 17.86 18.28 26,484,090
01/08/2015 18.28 18.59 18.06 18.55 26,655,100
01/07/2015 18.3 18.65 18.05 18.369 31,291,410
01/06/2015 18.56 18.7 18 18.05 42,163,350
01/05/2015 19.33 19.36 18.79 18.79 31,417,210
01/02/2015 19.97 20.35 19.69 19.89 21,101,110
12/31/2014 20.01 20.415 19.8401 20.36 24,299,870
12/30/2014 20.31 20.55 20.17 20.293 17,098,630
12/29/2014 20.95 20.9501 20.02 20.3 21,593,970
12/26/2014 21.22 21.22 20.63 20.78 12,512,000
12/24/2014 21.19 21.2 20.84 21.05 9,762,576
12/23/2014 20.94 21.772 20.94 21.56 16,175,660
12/22/2014 21.39 21.39 20.86 20.92 20,289,540
12/19/2014 21.23 22.1 20.93 21.96 27,820,130
12/18/2014 21.68 21.75 20.54 20.74 33,122,630
12/17/2014 20.96 22.4299 20.85 21.34 47,370,660
12/16/2014 20.65 21.73 20.53 21.3 47,668,490
12/15/2014 21.96 22.05 20.97 21.06 25,487,850
12/12/2014 22.33 22.37 21.81 21.93 26,449,770
12/11/2014 22.97 23.37 22.63 22.68 21,511,010
12/10/2014 23.67 23.68 22.945 23.28 26,202,980
12/09/2014 23.87 24.32 23.74 24.2 12,036,790
12/08/2014 24.48 24.5 23.83 23.91 15,284,010
12/05/2014 25.15 25.24 24.73 24.96 11,492,540
12/04/2014 25.24 25.5 25.1 25.34 6,916,295
12/03/2014 25.64 25.89 25.35 25.58 12,288,330
12/02/2014 25.85 26.08 25.32 25.58 20,424,290
12/01/2014 25.31 26.3899 25.26 26.315 25,965,060
11/28/2014 26.34 26.42 25.46 25.58 20,256,850
11/26/2014 27.97 28.18 27.85 27.9 14,971,460
11/25/2014 29.04 29.07 28.01 28.03 24,786,890
11/24/2014 28.9 29.23 28.65 28.74 8,451,100
11/21/2014 29.06 29.14 28.71 29.1 10,806,780
11/20/2014 28.51 28.81 28.38 28.73 7,209,733
11/19/2014 28.36 28.62 28.1 28.25 6,732,004
11/18/2014 28.48 28.55 28.19 28.2 7,269,490
11/17/2014 28.46 28.78 28.43 28.679 5,791,103
11/14/2014 28.41 28.95 28.29 28.83 7,998,608
11/13/2014 28.93 28.979 28.1 28.29 17,606,600
11/12/2014 29.24 29.57 29.08 29.14 6,030,867
11/11/2014 29.34 29.59 29.02 29.42 4,859,137
11/10/2014 30.17 30.17 29.27 29.34 7,494,344
11/07/2014 29.75 30.13 29.73 29.76 6,562,618
11/06/2014 29.47 29.69 29.26 29.6 6,350,164
11/05/2014 29.35 30.11 29.34 29.95 13,850,960
11/04/2014 29.31 29.37 28.89 29.3 12,651,400
11/03/2014 30.51 30.72 29.655 29.76 18,891,580
10/31/2014 30.24 30.65 30.19 30.63 4,680,811
10/30/2014 30.89 31.01 30.63 30.76 6,124,972
10/29/2014 31.18 31.45 31 31.23 7,622,568
10/28/2014 30.69 30.92 30.57 30.82 4,077,978
10/27/2014 30.29 30.77 30.16 30.64 5,203,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?