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 (%)
Mar 29, 2019 6.790 6.860 6.740 6.810 127,900 +0.11(+1.64%)
Mar 28, 2019 6.600 6.700 6.600 6.700 138,613 +0.01(+0.15%)
Mar 27, 2019 6.750 6.830 6.660 6.690 92,498 -0.12(-1.76%)
Mar 26, 2019 6.700 6.860 6.690 6.810 199,154 +0.19(+2.87%)
Mar 25, 2019 6.570 6.700 6.521 6.620 226,092 -0.01(-0.15%)
Mar 22, 2019 6.520 6.690 6.520 6.630 219,300 -0.14(-2.07%)
Mar 21, 2019 6.480 6.860 6.480 6.770 157,473 -0.04(-0.59%)
Mar 20, 2019 6.580 6.830 6.580 6.810 177,643 +0.16(+2.38%)
Mar 19, 2019 6.620 6.750 6.620 6.652 92,957 -0.01(-0.13%)
Mar 18, 2019 6.580 6.720 6.580 6.660 205,270 +0.07(+1.06%)
Mar 15, 2019 6.480 6.625 6.480 6.590 191,200 +0.00(+0.00%)
Mar 14, 2019 6.590 6.670 6.580 6.590 247,698 +0.00(+0.00%)
Mar 13, 2019 6.350 6.640 6.350 6.590 244,103 +0.23(+3.62%)
Mar 12, 2019 6.320 6.460 6.320 6.360 98,725 +0.03(+0.47%)
Mar 11, 2019 6.230 6.370 6.230 6.330 66,451 +0.09(+1.44%)
Mar 08, 2019 6.120 6.250 6.020 6.240 154,200 -0.06(-0.95%)
Mar 07, 2019 6.290 6.340 6.270 6.300 230,187 +0.04(+0.64%)
Mar 06, 2019 6.320 6.320 6.180 6.260 199,430 -0.06(-0.95%)
Mar 05, 2019 6.300 6.400 6.300 6.320 65,432 +0.02(+0.32%)
Mar 04, 2019 6.220 6.380 6.220 6.300 61,701 +0.08(+1.29%)
Mar 01, 2019 6.412 6.480 6.210 6.220 43,600 -0.21(-3.27%)
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%)
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.