Quantcast

United States Oil Fund LP Historical Stock Prices

(ETF)
USO 
$14.875
*  
0.065
0.44%
Get USO Alerts
*Delayed - data as of Sep. 20, 2018 12:13 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
12:13 15.02 15.045 14.83 14.875 9,311,899
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
08/15/2018 13.78 13.79 13.44 13.51 46,564,880
08/14/2018 14.22 14.23 13.89 13.99 18,917,950
08/13/2018 14.01 14.05 13.6805 14.01 27,380,130
08/10/2018 14.01 14.12 13.9936 14.08 18,041,510
08/09/2018 13.97 14.03 13.87 13.88 16,143,950
08/08/2018 14.185 14.19 13.8 13.9 28,879,700
08/07/2018 14.43 14.4831 14.34 14.36 13,346,260
08/06/2018 14.4 14.54 14.3 14.31 20,435,670
08/03/2018 14.31 14.35 14.1143 14.27 16,502,300
08/02/2018 14.01 14.42 13.98 14.36 17,356,370
08/01/2018 14.09 14.22 13.99 14.09 18,110,750
07/31/2018 14.38 14.4 14.24 14.28 16,240,430
07/30/2018 14.59 14.64 14.52 14.54 17,230,160
07/27/2018 14.45 14.5 14.192 14.32 15,063,330
07/26/2018 14.34 14.54 14.34 14.47 15,823,290
07/25/2018 14.28 14.48 14.17 14.42 21,489,380
07/24/2018 14.11 14.35 14.11 14.23 19,961,010
07/23/2018 14.32 14.4 14.05 14.09 23,495,960
07/20/2018 14.18 14.225 14.07 14.15 22,809,490
07/19/2018 14.08 14.29 14.03 14.13 22,130,320
07/18/2018 13.85 14.11 13.78 14.1 22,265,530
07/17/2018 13.84 14.05 13.76 13.95 54,446,840
07/16/2018 14.2 14.23 13.86 13.94 31,170,470
07/13/2018 14.42 14.6601 14.395 14.47 19,184,230
07/12/2018 14.38 14.45 14.14 14.39 23,503,340
07/11/2018 14.88 15.03 14.2168 14.31 38,331,030
07/10/2018 15.11 15.17 14.98 15.07 15,339,870
07/09/2018 14.97 15.03 14.81 15.03 12,889,280
07/06/2018 14.67 14.98 14.66 14.96 18,942,380
07/05/2018 15 15.05 14.7 14.78 21,894,120
07/03/2018 15.19 15.25 14.73 14.92 21,090,920
07/02/2018 15 15.06 14.8716 14.96 21,536,160
06/29/2018 14.93 15.08 14.92 15.06 21,609,820
06/28/2018 14.73 14.99 14.69 14.86 31,050,400
06/27/2018 14.49 14.8 14.48 14.65 34,439,690
06/26/2018 13.91 14.3057 13.79 14.27 33,641,230
06/25/2018 14.01 14.05 13.73 13.77 24,797,040
06/22/2018 13.71 14.03 13.591 14.02 32,981,160
06/21/2018 13.14 13.41 13.12 13.31 17,957,440
06/20/2018 13.32 13.44 13.15 13.28 20,311,560
06/19/2018 13.1 13.21 13.01 13.14 15,994,660
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio