U.S Oil Historical Data

USOR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 21, 2026 $0.00464
-6.21%
$4.64 million $31,815
Mar 20, 2026 $0.00494
+4.87%
$4.94 million $67,329
Mar 19, 2026 $0.00471
-6.23%
$4.71 million $116,621
Mar 18, 2026 $0.00491
-3.73%
$4.91 million $65,396
Mar 17, 2026 $0.00511
-8.58%
$5.11 million $60,346
Mar 16, 2026 $0.00559
-7.85%
$5.59 million $86,976
Mar 15, 2026 $0.00616
+2.45%
$6.16 million $100,539
Mar 14, 2026 $0.00592
-9.03%
$5.92 million $96,231
Mar 13, 2026 $0.00651
-1.02%
$6.51 million $215,947
Mar 12, 2026 $0.00654
+12.17%
$6.54 million $350,545
Mar 11, 2026 $0.00583
+13.07%
$5.83 million $146,536
Mar 10, 2026 $0.00498
-21.52%
$4.98 million $125,211
Mar 9, 2026 $0.00634
-7.53%
$6.34 million $197,175
Mar 8, 2026 $0.00686
-15.10%
$6.86 million $317,379
Mar 7, 2026 $0.00812
+2.33%
$8.12 million $361,460
Mar 6, 2026 $0.00793
+6.97%
$7.93 million $546,730
Mar 5, 2026 $0.00742
+42.80%
$7.42 million $638,456
Mar 4, 2026 $0.00519
-9.31%
$5.19 million $148,617
Mar 3, 2026 $0.00584
-18.92%
$5.84 million $323,319
Mar 2, 2026 $0.0072
-31.20%
$7.2 million $715,385
Mar 1, 2026 $0.011
+94.69%
$11 million $2 million
Feb 28, 2026 $0.00565
+178.90%
$5.65 million $322,160
Feb 27, 2026 $0.00211
-11.28%
$2.11 million $16,595
Feb 26, 2026 $0.00244
-14.22%
$2.44 million $22,694
Feb 25, 2026 $0.00284
+30.77%
$2.84 million $38,743
Feb 24, 2026 $0.00212
-14.11%
$2.12 million $47,089
Feb 23, 2026 $0.0026
-19.12%
$2.6 million $47,386
Feb 22, 2026 $0.00322
-3.93%
$3.22 million $63,657
Feb 21, 2026 $0.00339
-11.28%
$3.39 million $69,946
Feb 20, 2026 $0.00381
-7.48%
$3.81 million $81,966
Feb 19, 2026 $0.00402
-7.93%
$4.02 million $75,935
Feb 18, 2026 $0.00425
+3.34%
$4.25 million $76,329
Feb 17, 2026 $0.00422
-16.56%
$4.22 million $96,312
Feb 16, 2026 $0.00495
+8.93%
$4.89 million $112,336
Feb 15, 2026 $0.00456
-12.97%
$4.56 million $134,503
Feb 14, 2026 $0.00523
-12.00%
$5.23 million $177,825
Feb 13, 2026 $0.00583
+10.44%
$5.83 million $342,743
Feb 12, 2026 $0.00526
+30.38%
$5.26 million $440,605
Feb 11, 2026 $0.00407
+3.34%
$4.1 million $310,092
Feb 10, 2026 $0.00379
-28.15%
$3.79 million $233,203
Feb 9, 2026 $0.00535
+5.19%
$5.35 million $277,521
Feb 8, 2026 $0.00507
-27.98%
$5.06 million $332,131
Feb 7, 2026 $0.00711
-21.40%
$7.11 million $426,286
Feb 6, 2026 $0.00911
+11.54%
$9.11 million $1.11 million
Feb 5, 2026 $0.0081
+19.71%
$8.1 million $1.89 million
Feb 4, 2026 $0.00681
+0.47%
$6.81 million $1.26 million
Feb 3, 2026 $0.00678
-26.52%
$6.78 million $2.53 million
Feb 2, 2026 $0.00921
-49.66%
$9.21 million $4.99 million
Feb 1, 2026 $0.0179
-51.60%
$17.92 million $10.29 million
Jan 31, 2026 $0.036
+23.17%
$36.05 million $20.62 million