Quantcast

United States Oil Fund LP Historical Stock Prices

(ETF)
USO 
$10.96
*  
0.16
1.44%
Get USO Alerts
*Delayed - data as of Jan. 23, 2019 12:26 ET  -  Find a broker to begin trading USO now


Community Rating:
View:    USO Real Time
 
 
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 22-OCT-2018 TO 22-JAN-2019

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.
12:26 11.17 11.19 10.89 10.96 17,336,405
01/22/2019 11.09 11.1591 10.925 11.12 36,739,640
01/18/2019 11.12 11.37 11.0433 11.31 40,773,950
01/17/2019 10.88 11.1 10.77 11.03 35,784,780
01/16/2019 10.95 11.07 10.8212 11.06 32,746,080
01/15/2019 10.85 11.04 10.85 11 23,891,320
01/14/2019 10.81 10.93 10.63 10.69 31,047,500
01/11/2019 10.98 11.05 10.805 10.9 28,589,990
01/10/2019 10.89 11.14 10.85 11.1 21,144,770
01/09/2019 10.81 11.1 10.69 11.05 49,137,950
01/08/2019 10.43 10.5498 10.3599 10.5 29,057,800
01/07/2019 10.27 10.52 10.2316 10.29 32,229,170
01/04/2019 10.17 10.39 10.06 10.18 38,915,480
01/03/2019 9.99 10.01 9.655 9.95 32,206,670
01/02/2019 9.42 10.0835 9.36 9.85 33,017,000
12/31/2018 9.63 9.705 9.44 9.66 28,405,810
12/28/2018 9.54 9.65 9.38 9.53 22,798,970
12/27/2018 9.59 9.6467 9.37 9.62 36,516,940
12/26/2018 9.25 9.92 9.23 9.9 40,943,920
12/24/2018 9.49 9.52 9.28 9.29 21,598,190
12/21/2018 9.62 9.78 9.54 9.57 38,868,100
12/20/2018 9.81 9.96 9.64 9.72 44,104,910
12/19/2018 9.97 10.2 9.92 10.02 37,902,410
12/18/2018 10.41 10.41 9.73 9.79 56,251,790
12/17/2018 10.89 10.91 10.41 10.45 40,061,450
12/14/2018 11.09 11.099 10.78 10.82 35,786,830
12/13/2018 10.74 11.27 10.715 11.21 53,063,170
12/12/2018 11.07 11.13 10.79 10.82 26,246,110
12/11/2018 11.04 11.0999 10.85 10.95 20,846,330
12/10/2018 10.87 11.0275 10.7 10.75 31,396,880
12/07/2018 11.37 11.4756 11.075 11.11 43,286,160
12/06/2018 10.86 10.9999 10.6 10.94 45,873,710
12/04/2018 11.245 11.3502 11.15 11.18 27,128,920
12/03/2018 11.27 11.27 11.02 11.27 32,564,560
11/30/2018 10.63 10.925 10.51 10.73 46,766,570
11/29/2018 10.84 11.04 10.76 10.87 33,105,760
11/28/2018 10.85 11.04 10.6 10.66 48,659,570
11/27/2018 10.97 11.08 10.6441 10.95 36,058,520
11/26/2018 10.95 11.06 10.88 10.94 39,000,830
11/23/2018 10.88 10.94 10.69 10.83 55,536,360
11/21/2018 11.51 11.815 11.42 11.52 38,216,920
11/20/2018 11.83 11.9 11.1632 11.27 71,992,060
11/19/2018 11.88 12.18 11.695 12.14 34,527,080
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
*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