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 (%)
Feb 28, 2020 4.940 5.050 4.700 5.010 817,600 +0.05(+1.01%)
Feb 27, 2020 5.150 5.200 4.960 4.960 343,615 -0.44(-8.15%)
Feb 26, 2020 5.330 5.550 5.270 5.400 205,629 -0.07(-1.28%)
Feb 25, 2020 5.620 5.640 5.430 5.470 192,661 -0.20(-3.53%)
Feb 24, 2020 5.570 5.720 5.500 5.670 251,052 -0.30(-5.03%)
Feb 21, 2020 5.940 5.990 5.750 5.970 274,100 -0.06(-1.00%)
Feb 20, 2020 5.900 6.060 5.900 6.030 210,744 +0.06(+1.01%)
Feb 19, 2020 5.750 6.000 5.720 5.970 215,849 +0.22(+3.83%)
Feb 18, 2020 5.550 5.750 5.550 5.750 270,712 +0.00(+0.00%)
Feb 14, 2020 5.640 5.750 5.640 5.750 182,700 +0.10(+1.77%)
Feb 13, 2020 5.570 5.680 5.520 5.650 194,418 +0.06(+1.15%)
Feb 12, 2020 5.650 5.670 5.550 5.586 181,548 +0.18(+3.25%)
Feb 11, 2020 5.310 5.499 5.310 5.410 148,672 +0.07(+1.31%)
Feb 10, 2020 5.450 5.450 5.300 5.340 198,443 -0.13(-2.38%)
Feb 07, 2020 5.510 5.540 5.410 5.470 236,900 -0.06(-1.08%)
Feb 06, 2020 5.500 5.570 5.450 5.530 209,627 -0.03(-0.54%)
Feb 05, 2020 5.560 5.660 5.460 5.560 238,512 +0.24(+4.51%)
Feb 04, 2020 5.490 5.530 5.300 5.320 192,063 -0.06(-1.12%)
Feb 03, 2020 5.595 5.610 5.370 5.380 194,246 -0.22(-3.93%)
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%)
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.