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 (%)
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%)
Dec 03, 2018 5.960 5.970 5.780 5.940 97,448 +0.35(+6.26%)
Nov 30, 2018 5.520 5.700 5.400 5.590 349,400 -0.06(-1.06%)
Nov 29, 2018 5.660 5.780 5.620 5.650 336,024 +0.09(+1.62%)
Nov 28, 2018 5.630 5.780 5.500 5.560 168,580 -0.16(-2.80%)
Nov 27, 2018 5.710 5.790 5.510 5.720 108,893 +0.00(+0.00%)
Nov 26, 2018 5.730 5.800 5.680 5.720 146,777 +0.04(+0.70%)
Nov 23, 2018 5.775 5.780 5.550 5.680 219,000 -0.42(-6.89%)
Nov 21, 2018 6.100 6.100 6.100 0 +0.14(+2.35%)
Nov 20, 2018 6.400 6.400 5.870 5.960 405,367 -0.63(-9.56%)
Nov 19, 2018 6.450 6.600 6.270 6.590 140,483 +0.08(+1.23%)
Nov 16, 2018 6.485 6.690 6.410 6.510 72,500 +0.03(+0.46%)
Nov 15, 2018 6.530 6.570 6.440 6.480 154,517 +0.05(+0.78%)
Nov 14, 2018 6.500 6.630 6.400 6.430 214,909 +0.15(+2.39%)
Nov 13, 2018 6.790 6.805 6.220 6.280 374,229 -0.54(-7.92%)
Nov 12, 2018 7.030 7.170 6.800 6.820 115,482 -0.17(-2.43%)
Nov 09, 2018 7.000 7.060 6.890 6.989 249,700 -0.09(-1.28%)
Nov 08, 2018 7.200 7.220 7.070 7.080 220,725 -0.15(-2.07%)
Nov 07, 2018 7.320 7.410 7.180 7.230 261,808 -0.09(-1.23%)
Nov 06, 2018 7.460 7.490 7.210 7.320 353,607 -0.10(-1.35%)
Nov 05, 2018 7.420 7.620 7.420 7.420 53,494 -0.02(-0.27%)
Nov 02, 2018 7.520 7.563 7.420 7.440 157,400 -0.09(-1.20%)
Nov 01, 2018 7.790 7.810 7.490 7.530 140,792 -0.24(-3.09%)
Oct 31, 2018 7.900 8.020 7.758 7.770 229,549 -0.17(-2.14%)
Oct 30, 2018 7.900 8.030 7.830 7.940 69,697 -0.04(-0.50%)
Oct 29, 2018 8.130 8.130 7.950 7.980 91,629 -0.19(-2.33%)
Oct 26, 2018 7.980 8.200 7.970 8.170 93,900 +0.10(+1.24%)
Oct 25, 2018 8.050 8.170 8.040 8.070 96,897 +0.12(+1.51%)
Oct 24, 2018 7.950 8.180 7.950 7.950 204,877 +0.01(+0.13%)
Oct 23, 2018 8.160 8.210 7.890 7.940 241,196 -0.51(-6.04%)
Oct 22, 2018 8.340 8.465 8.300 8.450 62,931 +0.01(+0.12%)
Oct 19, 2018 8.330 8.500 8.330 8.440 38,700 +0.11(+1.32%)
Oct 18, 2018 8.360 8.490 8.300 8.330 89,028 -0.21(-2.46%)
Oct 17, 2018 8.810 8.810 8.450 8.540 131,172 -0.24(-2.73%)
Oct 16, 2018 8.750 8.850 8.620 8.780 173,479 +0.04(+0.46%)
Oct 15, 2018 8.775 8.780 8.642 8.740 112,740 -0.03(-0.34%)
Oct 12, 2018 8.610 8.770 8.610 8.770 213,100 +0.14(+1.62%)
Oct 11, 2018 8.850 8.900 8.590 8.630 323,305 -0.29(-3.25%)
Oct 10, 2018 9.190 9.201 8.920 8.920 125,097 -0.32(-3.46%)
Oct 09, 2018 9.130 9.300 9.120 9.240 283,616 +0.08(+0.87%)
Oct 08, 2018 8.970 9.170 8.970 9.160 174,846 +0.00(+0.00%)
Oct 05, 2018 9.130 9.290 9.100 9.160 127,400 -0.03(-0.33%)
Oct 04, 2018 9.235 9.400 9.100 9.190 334,430 -0.24(-2.55%)
Oct 03, 2018 9.260 9.543 9.210 9.430 368,172 +0.15(+1.62%)
Oct 02, 2018 9.220 9.345 9.100 9.280 175,459 -0.05(-0.54%)
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.