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 30, 2019 6.010 6.120 5.915 5.980 86,643 -0.12(-1.97%)
Sep 27, 2019 6.100 6.310 6.100 6.100 43,900 -0.04(-0.65%)
Sep 26, 2019 6.150 6.196 6.140 6.140 10,661 -0.04(-0.65%)
Sep 25, 2019 6.280 6.300 6.160 6.180 24,953 -0.17(-2.68%)
Sep 24, 2019 6.370 6.450 6.300 6.350 15,216 -0.15(-2.31%)
Sep 23, 2019 6.470 6.535 6.460 6.500 8,117 +0.02(+0.31%)
Sep 20, 2019 6.330 6.660 6.330 6.480 40,200 -0.05(-0.83%)
Sep 19, 2019 6.110 6.600 6.110 6.534 30,145 +0.04(+0.68%)
Sep 18, 2019 6.260 6.600 6.260 6.490 69,346 -0.10(-1.52%)
Sep 17, 2019 6.990 7.070 6.560 6.590 527,319 -0.41(-5.86%)
Sep 16, 2019 6.700 7.240 6.300 7.000 1,087,482 +1.00(+16.59%)
Sep 13, 2019 5.930 6.090 5.930 6.004 21,100 +0.00(+0.07%)
Sep 12, 2019 5.910 6.100 5.910 6.000 26,069 -0.16(-2.63%)
Sep 11, 2019 6.420 6.430 6.150 6.162 41,161 -0.25(-3.87%)
Sep 10, 2019 6.470 6.550 6.410 6.410 66,006 -0.06(-0.93%)
Sep 09, 2019 6.060 6.490 6.060 6.470 60,406 +0.24(+3.85%)
Sep 06, 2019 6.050 6.290 6.050 6.230 38,800 +0.01(+0.16%)
Sep 05, 2019 6.030 6.400 6.030 6.220 108,737 +0.00(+0.00%)
Sep 04, 2019 5.880 6.250 5.880 6.220 153,439 +0.34(+5.78%)
Sep 03, 2019 5.950 6.030 5.750 5.880 56,747 -0.17(-2.81%)
Aug 30, 2019 6.200 6.250 5.965 6.050 24,000 -0.12(-1.94%)
Aug 29, 2019 6.030 6.280 6.030 6.170 107,095 +0.09(+1.48%)
Aug 28, 2019 6.030 6.250 5.820 6.080 58,541 +0.09(+1.50%)
Aug 27, 2019 5.800 6.020 5.800 5.990 43,597 +0.18(+3.10%)
Aug 26, 2019 6.100 6.100 5.800 5.810 42,357 -0.10(-1.69%)
Aug 23, 2019 5.800 6.030 5.780 5.910 63,400 -0.14(-2.31%)
Aug 22, 2019 6.050 6.125 6.040 6.050 21,296 -0.11(-1.71%)
Aug 21, 2019 6.140 6.300 6.110 6.155 40,983 -0.04(-0.57%)
Aug 20, 2019 5.950 6.240 5.950 6.190 53,775 +0.04(+0.65%)
Aug 19, 2019 6.030 6.190 6.000 6.150 77,482 +0.17(+2.84%)
Aug 16, 2019 5.830 6.030 5.830 5.980 17,800 +0.01(+0.17%)
Aug 15, 2019 6.045 6.045 5.910 5.970 21,611 -0.06(-1.00%)
Aug 14, 2019 6.100 6.130 5.875 6.030 93,952 -0.34(-5.34%)
Aug 13, 2019 5.820 6.380 5.820 6.370 157,097 +0.37(+6.17%)
Aug 12, 2019 5.920 6.080 5.920 6.000 119,501 +0.01(+0.17%)
Aug 09, 2019 5.740 6.000 5.740 5.990 182,500 +0.24(+4.17%)
Aug 08, 2019 5.650 5.750 5.540 5.750 149,229 +0.06(+1.05%)
Aug 07, 2019 5.650 5.700 5.400 5.690 303,195 -0.19(-3.23%)
Aug 06, 2019 5.990 6.070 5.810 5.880 158,229 -0.11(-1.84%)
Aug 05, 2019 6.000 6.160 5.880 5.990 149,647 -0.11(-1.80%)
Aug 02, 2019 6.100 6.230 5.950 6.100 113,400 +0.14(+2.35%)
Aug 01, 2019 6.440 6.440 5.850 5.960 73,706 -0.50(-7.74%)
Jul 31, 2019 6.430 6.560 6.430 6.460 38,773 +0.03(+0.47%)
Jul 30, 2019 6.160 6.480 6.160 6.430 100,840 +0.14(+2.23%)
Jul 29, 2019 6.130 6.290 6.130 6.290 47,632 +0.06(+0.96%)
Jul 26, 2019 6.180 6.290 6.110 6.230 73,000 +0.03(+0.48%)
Jul 25, 2019 6.200 6.370 6.150 6.200 83,519 +0.00(+0.00%)
Jul 24, 2019 6.260 6.420 6.140 6.200 98,344 -0.14(-2.21%)
Jul 23, 2019 6.170 6.340 6.170 6.340 97,458 +0.10(+1.60%)
Jul 22, 2019 6.090 6.270 6.090 6.240 77,528 +0.04(+0.65%)
Jul 19, 2019 6.165 6.220 6.030 6.200 62,300 +0.12(+1.97%)
Jul 18, 2019 6.250 6.300 6.030 6.080 59,415 -0.18(-2.88%)
Jul 17, 2019 6.450 6.485 6.250 6.260 170,430 -0.19(-2.95%)
Jul 16, 2019 6.640 6.740 6.320 6.450 266,110 -0.20(-3.01%)
Jul 15, 2019 6.700 6.860 6.650 6.650 232,755 -0.13(-1.92%)
Jul 12, 2019 6.650 6.850 6.650 6.780 272,300 -0.03(-0.44%)
Jul 11, 2019 6.820 6.880 6.670 6.810 103,559 +0.01(+0.15%)
Jul 10, 2019 6.513 6.850 6.500 6.800 184,087 +0.33(+5.10%)
Jul 09, 2019 6.300 6.470 6.300 6.470 68,676 +0.11(+1.73%)
Jul 08, 2019 6.410 6.530 6.360 6.360 70,938 +0.06(+0.95%)
Jul 05, 2019 6.390 6.430 6.180 6.300 47,500 -0.03(-0.47%)
Jul 03, 2019 6.230 6.330 6.180 6.330 21,100 +0.06(+0.96%)
Jul 02, 2019 6.520 6.560 6.180 6.270 32,316 -0.34(-5.14%)
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.