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 (%)
Oct 31, 2022 225.26 225.26 225.26 225.26 11 -10.79(-4.57%)
Oct 28, 2022 234.76 237.37 234.76 236.05 100 +1.33(+0.57%)
Oct 27, 2022 235.00 235.00 232.22 234.72 67 +2.31(+0.99%)
Oct 26, 2022 222.23 235.00 222.23 232.41 70 +14.17(+6.50%)
Oct 25, 2022 225.00 225.00 218.24 218.24 3 -4.26(-1.92%)
Oct 24, 2022 220.01 222.50 217.38 222.50 321 +1.49(+0.67%)
Oct 21, 2022 218.11 221.02 218.11 221.02 100 -5.18(-2.29%)
Oct 20, 2022 226.20 226.20 226.20 226.20 200 +5.96(+2.71%)
Oct 19, 2022 216.18 220.24 216.18 220.24 11 +13.00(+6.27%)
Oct 18, 2022 214.00 214.00 204.52 207.24 50 -8.76(-4.06%)
Oct 17, 2022 220.27 220.27 215.91 216.00 41 -0.37(-0.17%)
Oct 14, 2022 229.87 229.87 215.86 216.37 100 -17.04(-7.30%)
Oct 13, 2022 230.00 233.41 229.94 233.41 17 +11.97(+5.41%)
Oct 12, 2022 230.00 230.00 221.44 221.44 10 -12.19(-5.22%)
Oct 11, 2022 228.82 233.63 228.82 233.63 43 -16.37(-6.55%)
Oct 10, 2022 248.00 253.84 248.00 250.00 187 +8.47(+3.51%)
Oct 07, 2022 240.00 241.53 240.00 241.53 100 -0.38(-0.16%)
Oct 06, 2022 228.01 241.91 228.01 241.91 32 +17.22(+7.66%)
Oct 05, 2022 224.69 224.69 224.69 224.69 6 +3.68(+1.66%)
Oct 04, 2022 223.74 223.74 221.01 221.01 166 +14.41(+6.97%)
Oct 03, 2022 180.00 213.08 180.00 206.61 36 +4.11(+2.03%)
Sep 30, 2022 202.50 202.50 202.50 202.50 100 -2.50(-1.22%)
Sep 29, 2022 205.01 210.94 205.00 205.00 17 +2.28(+1.13%)
Sep 28, 2022 200.00 206.00 200.00 202.72 277 +12.33(+6.47%)
Sep 27, 2022 186.61 191.07 186.61 190.39 193 -6.61(-3.36%)
Sep 26, 2022 192.10 198.00 192.10 197.00 251 +6.56(+3.44%)
Sep 23, 2022 192.28 192.28 189.29 190.44 133 -18.57(-8.88%)
Sep 22, 2022 214.41 225.00 205.75 209.01 261 -2.99(-1.41%)
Sep 21, 2022 218.25 218.25 209.01 212.00 279 -3.20(-1.49%)
Sep 20, 2022 210.99 215.20 210.99 215.20 239 +4.61(+2.19%)
Sep 19, 2022 210.00 215.00 210.00 210.59 252 -2.98(-1.40%)
Sep 16, 2022 215.23 220.00 213.57 213.57 100 +3.14(+1.49%)
Sep 15, 2022 210.43 210.43 210.43 210.43 1 -16.11(-7.11%)
Sep 14, 2022 224.07 233.00 224.07 226.54 879 +4.56(+2.06%)
Sep 13, 2022 227.02 227.02 221.98 221.98 221 -8.48(-3.68%)
Sep 12, 2022 230.00 230.46 227.01 230.46 212 +10.33(+4.69%)
Sep 09, 2022 220.13 220.13 220.13 220.13 100 +10.65(+5.08%)
Sep 08, 2022 204.94 209.98 204.94 209.48 400 +5.48(+2.69%)
Sep 07, 2022 217.58 217.58 204.00 204.00 39 -18.00(-8.11%)
Sep 06, 2022 225.00 225.00 221.00 222.00 233 +0.84(+0.38%)
Sep 02, 2022 224.98 230.00 221.16 221.16 100 -3.88(-1.72%)
Sep 01, 2022 232.04 232.04 225.02 225.04 31 -11.28(-4.77%)
Aug 31, 2022 228.41 236.31 228.41 236.31 129 -5.66(-2.34%)
Aug 30, 2022 244.02 246.00 240.00 241.98 142 -12.85(-5.04%)
Aug 29, 2022 245.40 260.00 245.40 254.83 517 +13.81(+5.73%)
Aug 26, 2022 236.54 245.00 236.54 241.02 256 -6.04(-2.44%)
Aug 25, 2022 252.00 252.00 247.05 247.06 227 -0.60(-0.24%)
Aug 24, 2022 243.52 251.12 243.52 247.66 68 +2.66(+1.09%)
Aug 23, 2022 242.01 245.00 242.01 245.00 391 +13.21(+5.70%)
Aug 22, 2022 230.00 231.79 227.52 231.79 143 -2.22(-0.95%)
Aug 19, 2022 234.02 241.29 234.01 234.01 100 +0.98(+0.42%)
Aug 18, 2022 240.47 240.47 225.69 233.03 6,183 +0.03(+0.01%)
Aug 17, 2022 220.01 234.02 220.01 233.00 201 +15.00(+6.88%)
Aug 16, 2022 226.01 228.00 218.00 218.00 673 -6.70(-2.98%)
Aug 15, 2022 216.70 230.00 216.70 224.70 120 -14.30(-5.98%)
Aug 12, 2022 236.40 249.04 236.40 239.00 376 -5.01(-2.05%)
Aug 11, 2022 247.48 247.48 242.95 244.01 26 +11.58(+4.98%)
Aug 10, 2022 230.20 238.00 218.23 232.43 431 +2.42(+1.05%)
Aug 09, 2022 230.87 246.11 230.01 230.01 804 +0.01(+0.00%)
Aug 08, 2022 220.01 233.25 220.01 230.00 124 +5.40(+2.40%)
Aug 05, 2022 220.00 232.20 220.00 224.60 496 -3.40(-1.49%)
Aug 04, 2022 230.01 232.50 222.01 228.00 183 -4.01(-1.73%)
Aug 03, 2022 245.00 245.00 232.00 232.01 289 -13.04(-5.32%)
Aug 02, 2022 242.00 255.00 242.00 245.05 67 +3.04(+1.26%)
Aug 01, 2022 246.00 254.19 242.00 242.01 564 -18.00(-6.92%)
Jul 29, 2022 235.00 273.08 235.00 260.01 860 +0.91(+0.35%)
Jul 28, 2022 254.00 259.10 254.00 259.10 50 +1.09(+0.42%)
Jul 27, 2022 249.25 258.01 249.25 258.01 448 +10.01(+4.04%)
Jul 26, 2022 254.00 254.00 247.26 248.00 67 -7.00(-2.75%)
Jul 25, 2022 251.00 255.00 248.63 255.00 252 +0.00(+0.00%)
Jul 22, 2022 244.44 255.00 244.44 255.00 276 +0.00(+0.00%)
Jul 21, 2022 235.00 261.21 235.00 255.00 7,180 -13.99(-5.20%)
Jul 20, 2022 258.59 269.00 258.59 268.99 70 +0.99(+0.37%)
Jul 19, 2022 264.00 269.00 264.00 268.00 320 +3.00(+1.13%)
Jul 18, 2022 257.35 265.00 257.35 265.00 309 +17.50(+7.07%)
Jul 15, 2022 244.49 250.08 240.03 247.50 691 +7.50(+3.12%)
Jul 14, 2022 230.00 240.01 230.00 240.01 571 -3.99(-1.64%)
Jul 13, 2022 240.01 244.00 240.00 244.00 2,820 -6.00(-2.40%)
Jul 12, 2022 263.00 263.00 242.00 250.00 282 -18.01(-6.72%)
Jul 11, 2022 263.40 270.00 263.00 268.01 314 -1.13(-0.42%)
Jul 08, 2022 267.82 274.00 267.82 269.14 236 -0.86(-0.32%)
Jul 07, 2022 255.00 277.79 255.00 270.00 1,644 +19.00(+7.57%)
Jul 06, 2022 250.88 255.00 240.00 251.00 1,182 -5.00(-1.95%)
Jul 05, 2022 265.89 267.00 248.40 256.00 560 -28.01(-9.86%)
Jul 01, 2022 284.00 298.60 284.00 284.01 1,014 -1.52(-0.53%)
Jun 30, 2022 285.00 285.53 280.00 285.53 1,249 -7.50(-2.56%)
Jun 29, 2022 305.00 305.00 293.03 293.03 2,027 -5.97(-2.00%)
Jun 28, 2022 289.82 299.00 289.82 299.00 639 +17.00(+6.03%)
Jun 27, 2022 282.00 282.00 282.00 282.00 235 -3.50(-1.23%)
Jun 24, 2022 279.00 288.00 279.00 285.50 1,086 +10.50(+3.82%)
Jun 23, 2022 282.00 282.00 275.00 275.00 713 -5.00(-1.79%)
Jun 22, 2022 280.00 280.00 280.00 280.00 405 -5.00(-1.75%)
Jun 21, 2022 290.00 290.00 285.00 285.00 2,257 -24.00(-7.77%)
Jun 16, 2022 309.00 205 +3.00(+0.98%)
Jun 15, 2022 310.00 312.00 306.00 306.00 828 -11.00(-3.47%)
Jun 14, 2022 329.00 330.00 304.93 317.00 3,183 +4.00(+1.28%)
Jun 13, 2022 316.00 316.00 307.97 313.00 1,894 -16.99(-5.15%)
Jun 09, 2022 329.99 186 +3.99(+1.22%)
Jun 08, 2022 320.00 326.00 320.00 326.00 3,060 +8.00(+2.52%)
Jun 07, 2022 314.00 320.00 314.00 318.00 1,076 +4.00(+1.27%)
Jun 06, 2022 315.00 316.00 314.00 314.00 1,067 -5.00(-1.57%)
Jun 03, 2022 310.03 319.00 310.03 319.00 1,933 +11.00(+3.57%)
Jun 02, 2022 308.00 308.00 308.00 308.00 1,255 +1.00(+0.33%)
Jun 01, 2022 308.00 308.00 307.00 307.00 1,732 +7.97(+2.67%)
May 31, 2022 314.00 314.00 299.03 299.03 4,023 -0.97(-0.32%)
May 27, 2022 296.00 300.00 294.00 300.00 6,618 +1.00(+0.33%)
May 26, 2022 290.00 299.99 290.00 299.00 3,371 +17.00(+6.03%)
May 25, 2022 282.00 282.00 282.00 282.00 672 -2.00(-0.70%)
May 24, 2022 284.00 284.00 284.00 284.00 666 +0.00(+0.00%)
May 23, 2022 282.00 284.00 282.00 284.00 947 +2.00(+0.71%)
May 20, 2022 282.00 282.00 282.00 282.00 1,112 +13.07(+4.86%)
May 19, 2022 268.93 268.93 268.93 268.93 451 -5.07(-1.85%)
May 18, 2022 282.00 282.00 274.00 274.00 1,337 -6.00(-2.14%)
May 17, 2022 290.00 290.00 280.00 280.00 1,893 -5.50(-1.93%)
May 16, 2022 285.50 285.50 285.50 285.50 1,701 +10.50(+3.82%)
May 13, 2022 276.50 278.00 271.48 275.00 4,157 +14.96(+5.75%)
May 12, 2022 265.00 265.00 260.04 260.04 892 -1.96(-0.75%)
May 11, 2022 258.00 262.00 258.00 262.00 1,946 +18.00(+7.38%)
May 10, 2022 250.00 255.00 244.00 244.00 2,323 -14.00(-5.43%)
May 09, 2022 267.00 273.01 258.00 258.00 1,892 -21.00(-7.53%)
May 06, 2022 275.00 280.00 273.88 279.00 2,889 +7.00(+2.57%)
May 05, 2022 275.00 280.00 270.00 272.00 4,437 +2.00(+0.74%)
May 04, 2022 270.00 270.00 270.00 270.00 415 +16.00(+6.30%)
May 03, 2022 254.00 254.00 254.00 254.00 232 +6.00(+2.42%)
May 02, 2022 248.00 248.00 246.00 248.00 266 -16.50(-6.24%)
Apr 29, 2022 264.50 264.50 264.50 264.50 921 +10.87(+4.29%)
Apr 28, 2022 254.05 257.00 253.63 253.63 3,471 +12.52(+5.19%)
Apr 27, 2022 240.35 241.11 240.25 241.11 910 -8.89(-3.56%)
Apr 26, 2022 250.00 250.00 250.00 250.00 390 +12.00(+5.04%)
Apr 25, 2022 238.00 238.00 238.00 238.00 390 -9.01(-3.65%)
Apr 22, 2022 246.05 247.01 244.99 247.01 476 -12.99(-5.00%)
Apr 21, 2022 260.00 260.00 260.00 260.00 564 +10.00(+4.00%)
Apr 20, 2022 250.00 250.00 250.00 250.00 278 -5.00(-1.96%)
Apr 19, 2022 255.00 255.00 255.00 255.00 211 -15.00(-5.56%)
Apr 18, 2022 269.99 270.00 266.50 270.00 2,132 +15.00(+5.88%)
Apr 13, 2022 255.00 235 +11.00(+4.51%)
Apr 12, 2022 239.46 244.00 239.46 244.00 1,295 +8.00(+3.39%)
Apr 08, 2022 236.00 182 -10.00(-4.07%)
Apr 06, 2022 246.00 104 +1.50(+0.61%)
Apr 05, 2022 255.00 255.00 244.50 244.50 936 -5.51(-2.20%)
Apr 04, 2022 250.01 250.01 250.01 250.01 456 +13.80(+5.84%)
Apr 01, 2022 241.20 241.20 236.21 236.21 582 -4.85(-2.01%)
Mar 31, 2022 241.06 241.06 241.06 241.06 982 -21.33(-8.13%)
Mar 30, 2022 268.00 268.00 261.09 262.39 1,273 +8.03(+3.16%)
Mar 29, 2022 255.47 255.47 254.36 254.36 1,246 -10.64(-4.02%)
Mar 28, 2022 260.00 265.00 260.00 265.00 894 -19.00(-6.69%)
Mar 25, 2022 284.00 285.00 284.00 284.00 1,770 -5.00(-1.73%)
Mar 24, 2022 288.50 289.00 288.50 289.00 947 -1.00(-0.34%)
Mar 23, 2022 280.61 290.00 280.61 290.00 7,187 +17.00(+6.23%)
Mar 22, 2022 275.00 277.00 273.00 273.00 1,914 -2.00(-0.73%)
Mar 21, 2022 268.00 275.00 265.00 275.00 11,470 +25.00(+10.00%)
Mar 18, 2022 245.14 250.00 245.14 250.00 985 +3.00(+1.21%)
Mar 17, 2022 230.00 247.00 230.00 247.00 6,111 +26.00(+11.76%)
Mar 16, 2022 225.75 225.75 221.00 221.00 1,004 +3.00(+1.38%)
Mar 15, 2022 222.00 224.79 218.00 218.00 3,869 -24.00(-9.92%)
Mar 14, 2022 244.10 250.00 237.00 242.00 2,115 -18.00(-6.92%)
Mar 11, 2022 264.00 264.00 259.00 260.00 1,054 -4.00(-1.52%)
Mar 10, 2022 264.86 269.00 260.00 264.00 1,624 +4.00(+1.54%)
Mar 09, 2022 290.00 290.00 239.08 260.00 2,591 -56.00(-17.72%)
Mar 08, 2022 300.01 326.00 300.00 316.00 8,443 +22.00(+7.48%)
Mar 07, 2022 291.99 300.00 287.54 294.00 4,678 +14.00(+5.00%)
Mar 04, 2022 269.00 280.00 269.00 280.00 6,795 +20.00(+7.69%)
Mar 03, 2022 262.01 263.15 260.00 260.00 2,174 -10.00(-3.70%)
Mar 02, 2022 259.00 270.00 254.99 270.00 5,251 +25.00(+10.20%)
Mar 01, 2022 228.89 250.00 228.89 245.00 6,666 +27.00(+12.39%)
Feb 28, 2022 212.01 218.00 212.01 218.00 4,055 +13.25(+6.47%)
Feb 25, 2022 206.00 204.75 201.98 204.75 3,369 -5.25(-2.50%)
Feb 24, 2022 225.00 225.00 210.00 210.00 6,757 +5.50(+2.69%)
Feb 23, 2022 208.00 209.99 203.01 204.50 2,594 -0.50(-0.24%)
Feb 22, 2022 205.00 207.01 205.00 205.00 1,212 +4.95(+2.47%)
Feb 18, 2022 200.05 0 -2.95(-1.45%)
Feb 16, 2022 203.00 163 +5.00(+2.53%)
Feb 15, 2022 196.50 199.00 195.00 198.00 1,686 -12.00(-5.71%)
Feb 14, 2022 198.01 210.00 196.37 210.00 4,121 +6.99(+3.44%)
Feb 11, 2022 193.00 203.01 193.00 203.01 5,672 +10.51(+5.46%)
Feb 10, 2022 197.81 197.81 189.55 192.50 2,079 -0.50(-0.26%)
Feb 09, 2022 193.00 193.00 193.00 193.00 273 +1.00(+0.52%)
Feb 08, 2022 192.00 192.00 192.00 192.00 514 -6.00(-3.03%)
Feb 07, 2022 198.00 198.00 198.00 198.00 202 -2.88(-1.43%)
Feb 04, 2022 194.00 203.00 194.00 200.88 1,630 +6.88(+3.55%)
Feb 03, 2022 194.00 194.00 194.00 194.00 726 +8.00(+4.30%)
Feb 02, 2022 188.00 188.00 186.00 186.00 578 +1.62(+0.88%)
Feb 01, 2022 184.14 186.00 183.56 184.38 1,013 +0.33(+0.18%)
Jan 31, 2022 184.05 184.05 184.05 184.05 1,175 +0.05(+0.03%)
Jan 28, 2022 184.22 184.22 184.00 184.00 1,698 -3.00(-1.60%)
Jan 27, 2022 187.00 187.00 187.00 187.00 423 +4.47(+2.45%)
Jan 26, 2022 184.99 185.88 182.53 182.53 1,267 +7.05(+4.02%)
Jan 25, 2022 177.06 177.06 175.40 175.48 5,067 +5.48(+3.22%)
Jan 24, 2022 170.02 173.00 169.50 170.00 1,261 -12.00(-6.59%)
Jan 21, 2022 182.00 182.00 182.00 182.00 377 +0.00(+0.00%)
Jan 20, 2022 183.00 183.00 180.00 182.00 1,088 +3.99(+2.24%)
Jan 19, 2022 180.00 180.50 178.01 178.01 1,241 +5.84(+3.39%)
Jan 18, 2022 172.17 173.88 172.17 172.17 1,118 +1.16(+0.68%)
Jan 14, 2022 171.01 0 +7.28(+4.45%)
Jan 13, 2022 163.73 163.73 163.73 163.73 225 -5.27(-3.12%)
Jan 12, 2022 167.00 169.00 167.00 169.00 676 +5.00(+3.05%)
Jan 11, 2022 160.00 165.00 156.50 164.00 1,422 +7.00(+4.46%)
Jan 07, 2022 157.00 157.00 157.00 116 -2.00(-1.26%)
Jan 06, 2022 159.99 160.00 159.00 159.00 854 +6.00(+3.92%)
Jan 05, 2022 152.00 153.00 152.00 153.00 1,713 +1.00(+0.66%)
Jan 04, 2022 149.25 152.00 149.25 152.00 475 +5.00(+3.40%)
Jan 03, 2022 146.00 147.00 146.00 147.00 615 +5.78(+4.09%)
Dec 31, 2021 141.22 141.22 141.22 141.22 611 -6.79(-4.59%)
Dec 30, 2021 151.00 151.00 148.01 148.01 919 -2.99(-1.98%)
Dec 29, 2021 149.90 151.00 149.90 151.00 681 +4.99(+3.42%)
Dec 28, 2021 146.01 146.01 146.01 146.01 837 -0.99(-0.67%)
Dec 27, 2021 141.00 147.00 141.00 147.00 776 +7.00(+5.00%)
Dec 23, 2021 138.00 140.00 136.59 140.00 1,758 +4.00(+2.94%)
Dec 22, 2021 133.00 136.00 133.00 136.00 756 +5.00(+3.82%)
Dec 21, 2021 125.91 133.00 125.00 131.00 3,114 +9.00(+7.38%)
Dec 20, 2021 126.00 128.00 120.00 122.00 1,073 -15.86(-11.50%)
Dec 17, 2021 127.90 137.86 127.80 137.86 1,504 +1.86(+1.37%)
Dec 16, 2021 132.00 136.00 132.00 136.00 2,836 +9.52(+7.53%)
Dec 15, 2021 130.11 130.11 126.48 126.48 269 +0.35(+0.28%)
Dec 14, 2021 126.01 126.13 126.01 126.13 450 -5.91(-4.48%)
Dec 13, 2021 132.04 132.04 132.04 132.04 276 +0.04(+0.03%)
Dec 10, 2021 132.00 132.00 132.00 132.00 1,023 -0.89(-0.67%)
Dec 08, 2021 132.89 132.89 132.89 277 +2.46(+1.89%)
Dec 07, 2021 131.00 131.00 130.43 130.43 421 +4.43(+3.52%)
Dec 06, 2021 119.51 126.00 119.51 126.00 505 +2.00(+1.61%)
Dec 03, 2021 124.00 124.00 122.00 124.00 524 +8.00(+6.90%)
Dec 02, 2021 113.00 116.00 111.99 116.00 1,562 +1.00(+0.87%)
Dec 01, 2021 122.00 123.00 115.00 115.00 1,731 +0.00(+0.00%)
Nov 30, 2021 115.00 126.51 115.00 115.00 816 -20.00(-14.81%)
Nov 29, 2021 135.00 135.00 135.00 135.00 236 +7.00(+5.47%)
Nov 26, 2021 135.00 141.26 128.00 128.00 1,351 -25.40(-16.56%)
Nov 23, 2021 153.40 153.40 153.40 159 +3.40(+2.27%)
Nov 22, 2021 141.29 150.00 141.29 150.00 541 +3.00(+2.04%)
Nov 19, 2021 152.01 152.01 147.00 147.00 472 -9.00(-5.77%)
Nov 17, 2021 156.00 156.00 156.00 62 -0.51(-0.33%)
Nov 16, 2021 158.00 158.00 156.51 156.51 428 -0.49(-0.31%)
Nov 15, 2021 157.00 157.00 156.29 157.00 367 -2.00(-1.26%)
Nov 11, 2021 159.00 159.00 159.00 213 -4.50(-2.75%)
Nov 09, 2021 163.50 163.50 163.50 163.50 379 +5.99(+3.80%)
Nov 08, 2021 154.39 157.51 154.39 157.51 595 +2.51(+1.62%)
Nov 04, 2021 155.00 155.00 155.00 327 -5.75(-3.58%)
Nov 03, 2021 154.95 160.75 154.95 160.75 366 -7.25(-4.31%)
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.