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, 2019 6.320 6.440 6.320 6.430 25,684 +0.04(+0.55%)
Feb 27, 2019 6.200 6.450 6.200 6.395 97,771 +0.18(+2.98%)
Feb 26, 2019 6.210 6.230 6.130 6.210 51,816 +0.08(+1.31%)
Feb 25, 2019 6.280 6.320 6.130 6.130 164,488 -0.32(-4.96%)
Feb 22, 2019 6.450 6.530 6.420 6.450 85,400 +0.08(+1.26%)
Feb 21, 2019 6.400 6.450 6.350 6.370 163,307 -0.05(-0.78%)
Feb 20, 2019 6.265 6.480 6.250 6.420 83,709 +0.12(+1.90%)
Feb 19, 2019 6.250 6.340 6.240 6.300 106,033 +0.04(+0.64%)
Feb 15, 2019 6.200 6.280 6.160 6.260 164,200 +0.16(+2.62%)
Feb 14, 2019 5.920 6.100 5.920 6.100 40,373 +0.10(+1.67%)
Feb 13, 2019 5.850 6.090 5.830 6.000 73,414 +0.11(+1.87%)
Feb 12, 2019 5.900 6.000 5.890 5.890 76,126 +0.14(+2.43%)
Feb 11, 2019 5.780 5.780 5.610 5.750 80,900 -0.08(-1.29%)
Feb 08, 2019 5.822 5.830 5.800 5.825 18,600 +0.03(+0.43%)
Feb 07, 2019 5.880 5.950 5.710 5.800 142,185 -0.20(-3.33%)
Feb 06, 2019 5.915 6.020 5.860 6.000 72,197 +0.04(+0.59%)
Feb 05, 2019 5.980 6.090 5.940 5.965 35,310 -0.13(-2.21%)
Feb 04, 2019 6.225 6.250 5.950 6.100 93,945 -0.10(-1.64%)
Feb 01, 2019 6.000 6.240 6.000 6.202 34,800 +0.17(+2.84%)
Jan 31, 2019 6.100 6.220 5.960 6.030 117,193 +0.01(+0.12%)
Jan 30, 2019 5.970 6.125 5.960 6.022 120,376 +0.16(+2.77%)
Jan 29, 2019 5.720 5.965 5.720 5.860 287,358 +0.14(+2.45%)
Jan 28, 2019 5.880 5.880 5.650 5.720 188,674 -0.27(-4.51%)
Jan 25, 2019 5.900 5.990 5.900 5.990 32,900 +0.11(+1.84%)
Jan 24, 2019 5.770 5.920 5.770 5.882 45,199 +0.07(+1.24%)
Jan 23, 2019 5.830 5.950 5.680 5.810 102,000 -0.02(-0.34%)
Jan 22, 2019 5.855 5.920 5.720 5.830 152,424 -0.16(-2.67%)
Jan 18, 2019 5.760 6.010 5.760 5.990 129,900 +0.22(+3.81%)
Jan 17, 2019 5.800 5.850 5.620 5.770 52,711 -0.03(-0.52%)
Jan 16, 2019 5.770 5.800 5.670 5.800 45,910 +0.06(+1.05%)
Jan 15, 2019 5.540 5.760 5.530 5.740 56,013 +0.18(+3.24%)
Jan 14, 2019 5.630 5.700 5.560 5.560 47,840 -0.11(-1.94%)
Jan 11, 2019 5.810 5.830 5.650 5.670 86,900 -0.15(-2.58%)
Jan 10, 2019 5.790 5.850 5.710 5.820 45,024 +0.03(+0.52%)
Jan 09, 2019 5.620 5.830 5.560 5.790 179,182 +0.41(+7.62%)
Jan 08, 2019 5.365 5.440 5.310 5.380 69,147 +0.04(+0.75%)
Jan 07, 2019 5.310 5.430 5.190 5.340 200,702 +0.16(+3.05%)
Jan 04, 2019 5.150 5.330 4.980 5.182 226,300 +0.20(+4.06%)
Jan 03, 2019 4.950 5.100 4.850 4.980 99,435 +0.05(+1.01%)
Jan 02, 2019 4.750 5.100 4.650 4.930 142,318 +0.14(+2.92%)
Dec 31, 2018 4.755 4.900 4.730 4.790 203,100 +0.03(+0.63%)
Dec 28, 2018 4.725 4.813 4.585 4.760 319,500 -0.03(-0.62%)
Dec 27, 2018 4.940 4.962 4.640 4.790 341,647 -0.16(-3.23%)
Dec 26, 2018 4.570 4.960 4.460 4.950 367,528 +0.26(+5.54%)
Dec 24, 2018 4.640 4.840 4.640 4.690 46,200 -0.05(-1.05%)
Dec 21, 2018 4.840 4.940 4.740 4.740 381,800 -0.09(-1.86%)
Dec 20, 2018 5.000 5.030 4.800 4.830 214,821 -0.21(-4.07%)
Dec 19, 2018 4.960 5.200 4.950 5.035 366,062 +0.08(+1.72%)
Dec 18, 2018 5.350 5.360 4.900 4.950 413,747 -0.45(-8.33%)
Dec 17, 2018 5.630 5.680 5.370 5.400 238,847 -0.26(-4.59%)
Dec 14, 2018 5.890 5.900 5.610 5.660 109,200 -0.26(-4.43%)
Dec 13, 2018 5.570 5.950 5.540 5.923 122,249 +0.31(+5.57%)
Dec 12, 2018 5.830 5.867 5.610 5.610 73,044 -0.11(-2.01%)
Dec 11, 2018 5.550 5.830 5.550 5.725 62,798 +0.08(+1.51%)
Dec 10, 2018 5.750 5.810 5.570 5.640 233,562 -0.19(-3.26%)
Dec 07, 2018 6.000 6.070 5.830 5.830 108,600 +0.11(+1.92%)
Dec 06, 2018 5.785 5.785 5.510 5.720 109,113 -0.21(-3.54%)
Dec 04, 2018 5.930 6.000 5.900 5.930 341,000 -0.01(-0.17%)
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.