Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.