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 (%)
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%)
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.