Quantcast

Historical Stock Prices

(ETF)
USO 
$12.07
*  
0.09
0.75%
Get USO Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 12.2 12.3 11.87 12.07 30,331,580
11/15/2018 11.99 12.155 11.93 11.98 39,381,780
11/14/2018 12.015 12.17 11.88 11.95 55,413,900
11/13/2018 12.42 12.48 11.615 11.69 83,768,400
11/12/2018 12.86 12.97 12.44 12.48 34,819,180
11/09/2018 12.65 12.84 12.57 12.7 30,857,360
11/08/2018 12.99 13.06 12.82 12.84 27,398,840
11/07/2018 13.26 13.31 12.975 13.06 25,908,000
11/06/2018 13.39 13.42 12.9923 13.18 29,603,230
11/05/2018 13.49 13.59 13.29 13.3 19,602,840
11/02/2018 13.42 13.515 13.275 13.31 28,055,950
11/01/2018 13.86 13.86 13.37 13.46 36,038,720
10/31/2018 13.99 14.125 13.771 13.79 31,948,050
10/30/2018 13.9 14.16 13.87 14.03 19,665,580
10/29/2018 14.25 14.28 14.04 14.11 21,261,910
10/26/2018 14.12 14.375 14.06 14.33 21,719,500
10/25/2018 14.18 14.33 14.16 14.21 15,376,020
10/24/2018 14.24 14.34 14.04 14.05 26,794,090
10/23/2018 14.36 14.39 13.93 14.04 46,711,210
10/22/2018 14.6 14.75 14.5 14.74 17,434,260
10/19/2018 14.68 14.8 14.63 14.72 20,589,030
10/18/2018 14.56 14.76 14.51 14.56 23,906,250
10/17/2018 15.05 15.059 14.69 14.82 31,603,790
10/16/2018 15.09 15.27 15.05 15.19 18,459,230
10/15/2018 15.12 15.171 14.97 15.13 22,371,320
10/12/2018 15.14 15.16 14.92 15.12 26,658,810
10/11/2018 15.22 15.265 14.89 14.95 29,783,120
10/10/2018 15.77 15.77 15.37 15.38 18,036,230
10/09/2018 15.78 15.9 15.64 15.82 23,297,510
10/08/2018 15.56 15.705 15.53 15.68 19,786,740
10/05/2018 15.72 15.88 15.6 15.69 26,026,300
10/04/2018 16.03 16.03 15.61 15.74 26,400,950
10/03/2018 15.85 16.24 15.67 16.08 26,221,380
10/02/2018 15.95 15.955 15.83 15.87 15,997,950
10/01/2018 15.5 16.005 15.445 15.95 26,217,510
09/28/2018 15.24 15.57 15.23 15.52 18,517,060
09/27/2018 15.26 15.27 15.15 15.26 11,778,890
09/26/2018 15.17 15.24 15.09 15.11 11,056,040
09/25/2018 15.32 15.36 15.18 15.27 18,297,700
09/24/2018 15.22 15.3557 15.17 15.25 24,685,960
09/21/2018 14.99 15.1515 14.78 14.96 28,359,870
09/20/2018 15.02 15.045 14.78 14.8 14,767,720
09/19/2018 14.74 14.95 14.7301 14.94 17,434,090
09/18/2018 14.69 14.81 14.585 14.69 14,656,820
09/17/2018 14.61 14.66 14.42 14.47 14,423,260
09/14/2018 14.48 14.71 14.31 14.5 16,358,000
09/13/2018 14.61 14.67 14.39 14.49 18,423,970
09/12/2018 14.75 14.96 14.73 14.78 18,635,950
09/11/2018 14.27 14.63 14.23 14.6 12,410,140
09/10/2018 14.38 14.4199 14.1723 14.21 9,937,718
09/07/2018 14.13 14.29 14.0712 14.28 13,748,700
09/06/2018 14.46 14.49 14.1 14.3 15,532,300
09/05/2018 14.58 14.64 14.435 14.49 12,865,310
09/04/2018 14.85 14.87 14.53 14.58 15,025,130
08/31/2018 14.73 14.78 14.65 14.71 11,001,600
08/30/2018 14.69 14.83 14.64 14.75 14,332,380
08/29/2018 14.53 14.67 14.475 14.66 17,682,290
08/28/2018 14.51 14.51 14.35 14.43 10,700,200
08/27/2018 14.48 14.505 14.41 14.5 10,861,870
08/24/2018 14.5 14.58 14.36 14.43 14,303,190
08/23/2018 14.2 14.31 14.155 14.27 11,527,900
08/22/2018 14.13 14.32 14.055 14.27 20,295,300
08/21/2018 13.96 13.98 13.81 13.83 9,716,749
08/20/2018 13.69 13.8 13.655 13.76 17,522,350
08/17/2018 13.81 13.82 13.61 13.69 20,418,920
08/16/2018 13.57 13.65 13.52 13.63 18,468,910
*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?

Smart Portfolio