Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-Goldman Sachs Crude Oil Fund (OP: OILNF )

205.30 UNCHANGED
Last Price Updated: 3:38 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.590 5.875 5.520 5.600 87,500 -0.17(-2.95%)
Jan 30, 2020 5.800 5.800 5.650 5.770 136,569 -0.08(-1.37%)
Jan 29, 2020 5.900 6.030 5.810 5.850 62,230 -0.05(-0.85%)
Jan 28, 2020 5.800 5.990 5.800 5.900 35,055 +0.09(+1.55%)
Jan 27, 2020 5.905 5.930 5.750 5.810 346,276 -0.23(-3.81%)
Jan 24, 2020 6.060 6.190 5.940 6.040 229,500 -0.18(-2.89%)
Jan 23, 2020 6.110 6.240 6.060 6.220 157,263 -0.18(-2.81%)
Jan 22, 2020 6.500 6.500 6.340 6.400 113,391 -0.18(-2.74%)
Jan 21, 2020 6.550 6.663 6.550 6.580 35,240 -0.13(-1.94%)
Jan 17, 2020 6.610 6.720 6.590 6.710 96,800 +0.10(+1.51%)
Jan 16, 2020 6.555 6.660 6.550 6.610 94,494 +0.01(+0.15%)
Jan 15, 2020 6.520 6.680 6.500 6.600 78,352 -0.07(-1.05%)
Jan 14, 2020 6.540 6.690 6.540 6.670 65,037 +0.06(+0.91%)
Jan 13, 2020 6.610 6.690 6.530 6.610 76,353 -0.07(-1.05%)
Jan 10, 2020 6.850 6.850 6.650 6.680 77,500 -0.17(-2.48%)
Jan 09, 2020 6.720 6.980 6.650 6.850 45,223 -0.05(-0.72%)
Jan 08, 2020 7.060 7.200 6.710 6.900 190,781 -0.32(-4.43%)
Jan 07, 2020 7.170 7.280 7.170 7.220 48,216 -0.06(-0.82%)
Jan 06, 2020 7.300 7.380 7.280 7.280 207,560 -0.02(-0.30%)
Jan 03, 2020 7.210 7.386 7.200 7.302 471,500 +0.33(+4.76%)
Jan 02, 2020 6.875 7.020 6.770 6.970 123,163 -0.05(-0.71%)
Dec 31, 2019 6.690 7.100 6.690 7.020 154,100 -0.03(-0.43%)
Dec 30, 2019 6.640 7.180 6.640 7.050 283,670 +0.00(+0.00%)
Dec 27, 2019 6.530 7.110 6.530 7.050 134,800 +0.00(+0.00%)
Dec 26, 2019 6.960 7.100 6.960 7.050 167,457 +0.08(+1.15%)
Dec 24, 2019 6.530 7.000 6.530 6.970 69,200 +0.07(+1.01%)
Dec 23, 2019 6.800 6.920 6.800 6.900 59,996 +0.05(+0.73%)
Dec 20, 2019 6.800 6.950 6.800 6.850 330,200 -0.12(-1.72%)
Dec 19, 2019 6.930 7.035 6.800 6.970 43,469 +0.02(+0.29%)
Dec 18, 2019 6.400 7.000 6.400 6.950 158,388 +0.00(+0.00%)
Dec 17, 2019 6.870 6.990 6.860 6.950 183,963 +0.10(+1.46%)
Dec 16, 2019 6.780 6.860 6.780 6.850 167,508 +0.06(+0.88%)
Dec 13, 2019 6.310 6.850 6.300 6.790 166,500 +0.08(+1.19%)
Dec 12, 2019 6.300 6.755 6.300 6.710 138,298 +0.09(+1.36%)
Dec 11, 2019 6.550 6.690 6.530 6.620 97,460 -0.08(-1.19%)
Dec 10, 2019 6.620 6.730 6.620 6.700 96,597 +0.05(+0.75%)
Dec 09, 2019 6.560 6.690 6.260 6.650 97,257 -0.01(-0.15%)
Dec 06, 2019 6.450 6.760 6.450 6.660 111,000 +0.10(+1.49%)
Dec 05, 2019 6.600 6.660 6.560 6.562 103,215 +0.00(+0.03%)
Dec 04, 2019 6.100 6.605 6.100 6.560 172,392 +0.29(+4.71%)
Dec 03, 2019 6.170 6.265 6.160 6.265 112,668 +0.07(+1.21%)
Dec 02, 2019 6.150 6.330 6.150 6.190 36,236 +0.04(+0.62%)
Nov 29, 2019 6.300 6.350 6.140 6.152 69,900 -0.37(-5.64%)
Nov 27, 2019 6.400 6.575 6.400 6.520 108,000 -0.03(-0.46%)
Nov 26, 2019 6.350 6.584 6.350 6.550 102,912 +0.06(+0.92%)
Nov 25, 2019 6.410 6.536 6.310 6.490 133,758 +0.00(+0.00%)
Nov 22, 2019 6.450 6.560 6.440 6.490 75,200 -0.08(-1.22%)
Nov 21, 2019 6.370 6.600 6.290 6.570 111,008 +0.20(+3.14%)
Nov 20, 2019 6.158 6.418 6.060 6.370 71,475 +0.27(+4.43%)
Nov 19, 2019 6.250 6.250 6.080 6.100 132,661 -0.23(-3.63%)
Nov 18, 2019 6.370 6.450 6.300 6.330 60,372 -0.15(-2.31%)
Nov 15, 2019 6.250 6.512 6.250 6.480 111,300 +0.13(+2.05%)
Nov 14, 2019 6.390 6.464 6.320 6.350 121,548 -0.03(-0.47%)
Nov 13, 2019 6.240 6.435 6.240 6.380 54,628 +0.02(+0.31%)
Nov 12, 2019 6.330 6.430 6.247 6.360 13,567 +0.03(+0.47%)
Nov 11, 2019 6.020 6.390 6.020 6.330 59,149 -0.08(-1.25%)
Nov 08, 2019 6.230 6.425 6.170 6.410 57,100 +0.09(+1.42%)
Nov 07, 2019 6.400 6.470 6.270 6.320 71,169 +0.05(+0.80%)
Nov 06, 2019 6.330 6.460 6.110 6.270 203,276 -0.11(-1.72%)
Nov 05, 2019 6.010 6.420 6.010 6.380 129,844 +0.11(+1.75%)
Nov 04, 2019 6.260 6.420 6.260 6.270 105,063 +0.05(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.