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 (%)
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%)
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.