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 (%)
Dec 31, 2018 4.755 4.900 4.730 4.790 203,100 +0.03(+0.63%)
Dec 28, 2018 4.725 4.813 4.585 4.760 319,500 -0.03(-0.62%)
Dec 27, 2018 4.940 4.962 4.640 4.790 341,647 -0.16(-3.23%)
Dec 26, 2018 4.570 4.960 4.460 4.950 367,528 +0.26(+5.54%)
Dec 24, 2018 4.640 4.840 4.640 4.690 46,200 -0.05(-1.05%)
Dec 21, 2018 4.840 4.940 4.740 4.740 381,800 -0.09(-1.86%)
Dec 20, 2018 5.000 5.030 4.800 4.830 214,821 -0.21(-4.07%)
Dec 19, 2018 4.960 5.200 4.950 5.035 366,062 +0.08(+1.72%)
Dec 18, 2018 5.350 5.360 4.900 4.950 413,747 -0.45(-8.33%)
Dec 17, 2018 5.630 5.680 5.370 5.400 238,847 -0.26(-4.59%)
Dec 14, 2018 5.890 5.900 5.610 5.660 109,200 -0.26(-4.43%)
Dec 13, 2018 5.570 5.950 5.540 5.923 122,249 +0.31(+5.57%)
Dec 12, 2018 5.830 5.867 5.610 5.610 73,044 -0.11(-2.01%)
Dec 11, 2018 5.550 5.830 5.550 5.725 62,798 +0.08(+1.51%)
Dec 10, 2018 5.750 5.810 5.570 5.640 233,562 -0.19(-3.26%)
Dec 07, 2018 6.000 6.070 5.830 5.830 108,600 +0.11(+1.92%)
Dec 06, 2018 5.785 5.785 5.510 5.720 109,113 -0.21(-3.54%)
Dec 04, 2018 5.930 6.000 5.900 5.930 341,000 -0.01(-0.17%)
Dec 03, 2018 5.960 5.970 5.780 5.940 97,448 +0.35(+6.26%)
Nov 30, 2018 5.520 5.700 5.400 5.590 349,400 -0.06(-1.06%)
Nov 29, 2018 5.660 5.780 5.620 5.650 336,024 +0.09(+1.62%)
Nov 28, 2018 5.630 5.780 5.500 5.560 168,580 -0.16(-2.80%)
Nov 27, 2018 5.710 5.790 5.510 5.720 108,893 +0.00(+0.00%)
Nov 26, 2018 5.730 5.800 5.680 5.720 146,777 +0.04(+0.70%)
Nov 23, 2018 5.775 5.780 5.550 5.680 219,000 -0.42(-6.89%)
Nov 21, 2018 6.100 6.100 6.100 0 +0.14(+2.35%)
Nov 20, 2018 6.400 6.400 5.870 5.960 405,367 -0.63(-9.56%)
Nov 19, 2018 6.450 6.600 6.270 6.590 140,483 +0.08(+1.23%)
Nov 16, 2018 6.485 6.690 6.410 6.510 72,500 +0.03(+0.46%)
Nov 15, 2018 6.530 6.570 6.440 6.480 154,517 +0.05(+0.78%)
Nov 14, 2018 6.500 6.630 6.400 6.430 214,909 +0.15(+2.39%)
Nov 13, 2018 6.790 6.805 6.220 6.280 374,229 -0.54(-7.92%)
Nov 12, 2018 7.030 7.170 6.800 6.820 115,482 -0.17(-2.43%)
Nov 09, 2018 7.000 7.060 6.890 6.989 249,700 -0.09(-1.28%)
Nov 08, 2018 7.200 7.220 7.070 7.080 220,725 -0.15(-2.07%)
Nov 07, 2018 7.320 7.410 7.180 7.230 261,808 -0.09(-1.23%)
Nov 06, 2018 7.460 7.490 7.210 7.320 353,607 -0.10(-1.35%)
Nov 05, 2018 7.420 7.620 7.420 7.420 53,494 -0.02(-0.27%)
Nov 02, 2018 7.520 7.563 7.420 7.440 157,400 -0.09(-1.20%)
Nov 01, 2018 7.790 7.810 7.490 7.530 140,792 -0.24(-3.09%)
Oct 31, 2018 7.900 8.020 7.758 7.770 229,549 -0.17(-2.14%)
Oct 30, 2018 7.900 8.030 7.830 7.940 69,697 -0.04(-0.50%)
Oct 29, 2018 8.130 8.130 7.950 7.980 91,629 -0.19(-2.33%)
Oct 26, 2018 7.980 8.200 7.970 8.170 93,900 +0.10(+1.24%)
Oct 25, 2018 8.050 8.170 8.040 8.070 96,897 +0.12(+1.51%)
Oct 24, 2018 7.950 8.180 7.950 7.950 204,877 +0.01(+0.13%)
Oct 23, 2018 8.160 8.210 7.890 7.940 241,196 -0.51(-6.04%)
Oct 22, 2018 8.340 8.465 8.300 8.450 62,931 +0.01(+0.12%)
Oct 19, 2018 8.330 8.500 8.330 8.440 38,700 +0.11(+1.32%)
Oct 18, 2018 8.360 8.490 8.300 8.330 89,028 -0.21(-2.46%)
Oct 17, 2018 8.810 8.810 8.450 8.540 131,172 -0.24(-2.73%)
Oct 16, 2018 8.750 8.850 8.620 8.780 173,479 +0.04(+0.46%)
Oct 15, 2018 8.775 8.780 8.642 8.740 112,740 -0.03(-0.34%)
Oct 12, 2018 8.610 8.770 8.610 8.770 213,100 +0.14(+1.62%)
Oct 11, 2018 8.850 8.900 8.590 8.630 323,305 -0.29(-3.25%)
Oct 10, 2018 9.190 9.201 8.920 8.920 125,097 -0.32(-3.46%)
Oct 09, 2018 9.130 9.300 9.120 9.240 283,616 +0.08(+0.87%)
Oct 08, 2018 8.970 9.170 8.970 9.160 174,846 +0.00(+0.00%)
Oct 05, 2018 9.130 9.290 9.100 9.160 127,400 -0.03(-0.33%)
Oct 04, 2018 9.235 9.400 9.100 9.190 334,430 -0.24(-2.55%)
Oct 03, 2018 9.260 9.543 9.210 9.430 368,172 +0.15(+1.62%)
Oct 02, 2018 9.220 9.345 9.100 9.280 175,459 -0.05(-0.54%)
Oct 01, 2018 9.000 9.370 8.990 9.330 378,674 +0.30(+3.32%)
Sep 28, 2018 8.840 9.060 8.820 9.030 480,700 +0.20(+2.27%)
Sep 27, 2018 8.580 8.845 8.580 8.830 106,585 +0.09(+1.03%)
Sep 26, 2018 8.760 8.813 8.730 8.740 196,038 -0.10(-1.13%)
Sep 25, 2018 8.830 8.905 8.800 8.840 127,657 +0.01(+0.11%)
Sep 24, 2018 8.620 8.900 8.620 8.830 684,642 +0.21(+2.44%)
Sep 21, 2018 8.600 8.760 8.500 8.620 321,500 +0.11(+1.29%)
Sep 20, 2018 8.640 8.670 8.500 8.510 182,376 -0.09(-1.05%)
Sep 19, 2018 8.420 8.620 8.420 8.600 260,650 +0.18(+2.14%)
Sep 18, 2018 8.390 8.500 8.360 8.420 129,935 +0.18(+2.18%)
Sep 17, 2018 8.350 8.440 8.230 8.240 69,475 -0.04(-0.48%)
Sep 14, 2018 8.260 8.420 8.180 8.280 50,300 +0.02(+0.24%)
Sep 13, 2018 8.220 8.420 8.210 8.260 107,679 -0.22(-2.59%)
Sep 12, 2018 8.370 8.630 8.360 8.480 172,503 +0.12(+1.43%)
Sep 11, 2018 8.102 8.380 8.090 8.361 210,834 +0.29(+3.60%)
Sep 10, 2018 8.120 8.220 8.050 8.070 109,572 -0.06(-0.74%)
Sep 07, 2018 8.130 8.130 8.000 8.130 80,500 +0.00(+0.00%)
Sep 06, 2018 8.280 8.285 8.010 8.130 57,835 -0.15(-1.76%)
Sep 05, 2018 8.340 8.380 8.260 8.276 111,230 -0.06(-0.77%)
Sep 04, 2018 8.480 8.560 8.330 8.340 119,356 -0.09(-1.07%)
Aug 31, 2018 8.430 8.430 8.430 0 -0.03(-0.35%)
Aug 30, 2018 8.430 8.520 8.390 8.460 359,640 +0.04(+0.48%)
Aug 29, 2018 8.260 8.420 8.200 8.420 302,948 +0.18(+2.18%)
Aug 28, 2018 8.290 8.300 8.200 8.240 91,795 -0.05(-0.57%)
Aug 27, 2018 8.270 8.300 8.240 8.287 147,044 +0.06(+0.70%)
Aug 24, 2018 8.200 8.350 8.200 8.230 206,200 +0.10(+1.23%)
Aug 23, 2018 8.060 8.150 8.060 8.130 70,922 -0.01(-0.12%)
Aug 22, 2018 7.990 8.150 7.990 8.140 233,524 +0.33(+4.23%)
Aug 21, 2018 7.890 7.910 7.790 7.810 58,714 +0.05(+0.64%)
Aug 20, 2018 7.700 7.775 7.680 7.760 92,351 +0.04(+0.58%)
Aug 17, 2018 7.610 7.790 7.610 7.715 60,800 +0.05(+0.65%)
Aug 16, 2018 7.610 7.680 7.600 7.665 39,068 +0.07(+0.86%)
Aug 15, 2018 7.760 7.820 7.540 7.600 141,082 -0.32(-4.04%)
Aug 14, 2018 8.050 8.100 7.870 7.920 101,288 -0.01(-0.13%)
Aug 13, 2018 7.925 7.960 7.710 7.930 143,315 -0.06(-0.75%)
Aug 10, 2018 7.850 8.030 7.850 7.990 79,700 +0.15(+1.91%)
Aug 09, 2018 7.900 7.960 7.830 7.840 103,640 -0.04(-0.51%)
Aug 08, 2018 8.030 8.070 7.800 7.880 171,777 -0.30(-3.67%)
Aug 07, 2018 8.150 8.270 8.150 8.180 43,103 +0.02(+0.18%)
Aug 06, 2018 8.110 8.310 8.110 8.165 137,036 +0.03(+0.43%)
Aug 03, 2018 8.170 8.170 8.020 8.130 66,000 -0.05(-0.67%)
Aug 02, 2018 7.900 8.220 7.900 8.185 252,145 +0.20(+2.44%)
Aug 01, 2018 7.950 8.080 7.945 7.990 76,030 -0.14(-1.73%)
Jul 31, 2018 8.150 8.330 8.110 8.131 129,714 -0.19(-2.27%)
Jul 30, 2018 8.190 8.400 8.190 8.320 237,587 +0.17(+2.09%)
Jul 27, 2018 8.230 8.280 8.080 8.150 74,000 -0.11(-1.33%)
Jul 26, 2018 8.215 8.300 8.170 8.260 126,958 +0.04(+0.49%)
Jul 25, 2018 8.260 8.060 8.220 139,408 +0.13(+1.61%)
Jul 24, 2018 7.980 8.165 7.980 8.090 101,487 +0.09(+1.19%)
Jul 23, 2018 8.165 8.200 7.960 7.995 91,662 -0.02(-0.31%)
Jul 20, 2018 8.010 8.090 8.000 8.020 50,112 +0.00(+0.00%)
Jul 19, 2018 7.850 8.120 7.850 8.020 110,249 +0.03(+0.38%)
Jul 18, 2018 7.780 8.000 7.780 7.990 92,722 +0.10(+1.27%)
Jul 17, 2018 7.790 7.955 7.790 7.890 84,966 -0.02(-0.25%)
Jul 16, 2018 8.100 8.150 7.830 7.910 217,470 -0.37(-4.47%)
Jul 13, 2018 8.200 8.390 8.200 8.280 33,181 +0.08(+0.98%)
Jul 12, 2018 8.195 8.300 8.070 8.200 90,514 +0.00(+0.00%)
Jul 11, 2018 8.600 8.690 8.140 8.200 171,471 -0.52(-5.96%)
Jul 10, 2018 8.715 8.810 8.660 8.720 320,322 +0.01(+0.11%)
Jul 09, 2018 8.680 8.720 8.640 8.710 374,075 +0.04(+0.40%)
Jul 06, 2018 8.410 8.690 8.410 8.675 276,720 +0.12(+1.46%)
Jul 05, 2018 8.740 8.530 8.550 221,184 -0.10(-1.16%)
Jul 03, 2018 8.650 8.650 8.650 0 -0.02(-0.23%)
Jul 02, 2018 8.695 8.740 8.620 8.670 252,219 -0.06(-0.69%)
Jun 29, 2018 8.630 8.750 8.630 8.730 497,186 +0.12(+1.39%)
Jun 28, 2018 8.280 8.690 8.280 8.610 514,861 +0.16(+1.89%)
Jun 27, 2018 8.180 8.555 8.170 8.450 992,959 +0.27(+3.30%)
Jun 26, 2018 7.780 8.200 7.780 8.180 320,007 +0.35(+4.47%)
Jun 25, 2018 7.970 8.020 7.780 7.830 291,430 -0.16(-2.00%)
Jun 22, 2018 7.480 8.000 7.480 7.990 550,960 +0.51(+6.82%)
Jun 21, 2018 7.350 7.520 7.350 7.480 120,170 +0.03(+0.40%)
Jun 20, 2018 7.480 7.565 7.380 7.450 221,809 +0.09(+1.22%)
Jun 19, 2018 7.310 7.390 7.270 7.360 83,962 -0.10(-1.34%)
Jun 18, 2018 7.300 7.490 7.300 7.460 235,304 +0.17(+2.33%)
Jun 15, 2018 7.630 7.290 7.290 137,801 -0.34(-4.46%)
Jun 14, 2018 7.590 7.660 7.558 7.630 203,293 +0.03(+0.39%)
Jun 13, 2018 7.500 7.630 7.490 7.600 53,076 +0.06(+0.80%)
Jun 12, 2018 7.500 7.600 7.500 7.540 111,992 +0.03(+0.40%)
Jun 11, 2018 7.400 7.550 7.450 7.510 160,829 +0.06(+0.81%)
Jun 08, 2018 7.490 7.530 7.400 7.450 106,942 -0.05(-0.67%)
Jun 07, 2018 7.400 7.510 7.400 7.500 255,345 +0.14(+1.90%)
Jun 06, 2018 7.380 7.420 7.260 7.360 122,858 -0.05(-0.74%)
Jun 05, 2018 7.260 7.440 7.260 7.415 124,200 +0.08(+1.16%)
Jun 04, 2018 7.470 7.490 7.290 7.330 164,414 -0.12(-1.61%)
Jun 01, 2018 7.530 7.620 7.430 7.450 185,957 -0.21(-2.74%)
May 31, 2018 7.690 7.820 7.600 7.660 108,709 -0.19(-2.42%)
May 30, 2018 7.620 7.860 7.620 7.850 219,127 +0.24(+3.15%)
May 29, 2018 7.660 7.680 7.500 7.610 711,136 -0.15(-1.93%)
May 25, 2018 7.760 7.760 7.760 0 -0.44(-5.37%)
May 24, 2018 8.180 8.260 8.180 8.200 195,784 -0.14(-1.68%)
May 23, 2018 8.350 8.410 8.270 8.340 250,342 -0.07(-0.83%)
May 22, 2018 8.440 8.510 8.380 8.410 348,410 -0.05(-0.65%)
May 21, 2018 8.150 8.479 8.040 8.465 250,117 +0.18(+2.11%)
May 18, 2018 8.310 8.330 8.260 8.290 152,173 -0.04(-0.48%)
May 17, 2018 8.360 8.420 8.280 8.330 335,489 +0.02(+0.24%)
May 16, 2018 8.250 8.320 8.200 8.310 307,406 +0.05(+0.61%)
May 15, 2018 8.230 8.295 8.160 8.260 646,797 +0.01(+0.12%)
May 14, 2018 8.190 8.265 8.180 8.250 265,907 +0.08(+0.98%)
May 11, 2018 8.240 8.280 8.150 8.170 222,096 -0.11(-1.33%)
May 10, 2018 8.235 8.300 8.170 8.280 230,167 +0.04(+0.49%)
May 09, 2018 8.090 8.270 8.090 8.240 436,331 +0.22(+2.74%)
May 08, 2018 8.095 8.250 7.760 8.020 388,998 -0.01(-0.12%)
May 07, 2018 8.030 8.180 8.000 8.030 480,576 +0.00(+0.00%)
May 04, 2018 7.840 8.060 7.840 8.030 607,313 +0.19(+2.42%)
May 03, 2018 7.725 7.870 7.670 7.840 219,976 +0.08(+1.03%)
May 02, 2018 7.640 7.790 7.640 7.760 273,616 +0.07(+0.91%)
May 01, 2018 7.730 7.760 7.630 7.690 214,374 -0.14(-1.79%)
Apr 30, 2018 7.640 7.980 7.640 7.830 353,324 +0.05(+0.64%)
Apr 27, 2018 7.720 7.830 7.720 7.780 301,916 -0.02(-0.26%)
Apr 26, 2018 7.790 7.840 7.740 7.800 512,184 +0.04(+0.52%)
Apr 25, 2018 7.680 7.800 7.660 7.760 359,365 +0.00(+0.06%)
Apr 24, 2018 7.860 7.970 7.710 7.755 476,576 -0.17(-2.15%)
Apr 23, 2018 7.650 7.930 7.650 7.925 269,149 +0.13(+1.73%)
Apr 20, 2018 7.720 7.850 7.700 7.790 529,251 -0.02(-0.26%)
Apr 19, 2018 7.930 7.960 7.780 7.810 373,188 -0.06(-0.76%)
Apr 18, 2018 7.750 7.890 7.640 7.870 1,310,725 +0.33(+4.38%)
Apr 17, 2018 7.420 7.580 7.420 7.540 1,644,707 +0.02(+0.27%)
Apr 16, 2018 7.540 7.605 7.500 7.520 473,980 -0.13(-1.70%)
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.