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 (%)
Apr 30, 2020 1.920 1.920 1.920 0 +0.04(+2.13%)
Apr 29, 2020 1.670 1.890 1.670 1.880 567,599 +0.29(+18.24%)
Apr 28, 2020 1.460 1.600 1.450 1.590 255,806 +0.04(+2.58%)
Apr 27, 2020 1.635 1.750 1.440 1.550 351,165 -0.13(-7.74%)
Apr 24, 2020 2.210 2.240 1.680 1.680 309,800 +0.15(+9.80%)
Apr 23, 2020 1.230 1.570 1.000 1.530 555,922 +0.33(+27.50%)
Apr 22, 2020 1.710 1.740 0.5100 1.200 2,125,660 -0.60(-33.33%)
Apr 21, 2020 2.510 2.520 1.680 1.800 1,181,788 -0.72(-28.46%)
Apr 20, 2020 2.380 2.620 2.250 2.516 1,333,672 -0.01(-0.55%)
Apr 17, 2020 2.540 2.700 2.500 2.530 366,300 -0.02(-0.78%)
Apr 16, 2020 2.650 2.690 2.540 2.550 361,934 -0.09(-3.41%)
Apr 15, 2020 2.750 2.800 2.600 2.640 339,369 -0.11(-4.00%)
Apr 14, 2020 2.810 2.950 2.650 2.750 239,309 -0.15(-5.17%)
Apr 13, 2020 2.880 2.900 2.800 2.900 194,759 +0.15(+5.45%)
Apr 09, 2020 2.750 2.790 2.600 2.750 125,700 +0.05(+1.85%)
Apr 08, 2020 2.590 2.750 2.580 2.700 307,062 +0.08(+3.05%)
Apr 07, 2020 2.840 2.840 2.570 2.620 281,067 -0.01(-0.38%)
Apr 06, 2020 2.730 2.900 2.600 2.630 345,780 -0.06(-2.23%)
Apr 03, 2020 2.650 2.900 2.600 2.690 482,300 +0.09(+3.46%)
Apr 02, 2020 2.550 2.900 2.550 2.600 281,054 +0.08(+3.17%)
Apr 01, 2020 2.500 2.800 2.500 2.520 199,084 -0.23(-8.36%)
Mar 31, 2020 2.750 2.880 2.600 2.750 370,898 +0.19(+7.42%)
Mar 30, 2020 2.560 2.650 2.500 2.560 202,483 -0.06(-2.29%)
Mar 27, 2020 2.750 2.750 2.600 2.620 243,100 -0.04(-1.50%)
Mar 26, 2020 2.800 2.890 2.650 2.660 317,531 -0.14(-5.00%)
Mar 25, 2020 2.700 2.900 2.660 2.800 279,363 +0.00(+0.00%)
Mar 24, 2020 2.940 3.000 2.720 2.800 267,205 -0.10(-3.45%)
Mar 23, 2020 2.700 3.240 2.620 2.900 386,621 +0.15(+5.45%)
Mar 20, 2020 3.180 3.500 2.730 2.750 423,700 -0.32(-10.42%)
Mar 19, 2020 3.050 3.200 2.970 3.070 571,986 -0.03(-0.97%)
Mar 18, 2020 3.200 3.200 2.910 3.100 482,435 -0.15(-4.62%)
Mar 17, 2020 3.900 3.900 3.180 3.250 304,901 -0.19(-5.52%)
Mar 16, 2020 3.840 3.850 3.080 3.440 620,883 -0.64(-15.69%)
Mar 13, 2020 4.180 4.360 4.070 4.080 137,300 -0.07(-1.69%)
Mar 12, 2020 4.030 4.250 4.000 4.150 125,865 -0.05(-1.19%)
Mar 11, 2020 4.250 4.250 4.010 4.200 184,523 +0.01(+0.24%)
Mar 10, 2020 4.510 4.840 4.110 4.190 232,630 -0.36(-7.91%)
Mar 09, 2020 3.600 4.850 3.600 4.550 506,372 -0.39(-7.89%)
Mar 06, 2020 4.810 4.950 4.720 4.940 343,800 -0.17(-3.33%)
Mar 05, 2020 5.010 5.140 5.000 5.110 145,709 +0.01(+0.20%)
Mar 04, 2020 5.400 5.400 5.040 5.100 217,002 +0.02(+0.39%)
Mar 03, 2020 4.850 5.200 4.850 5.080 277,667 +0.13(+2.63%)
Mar 02, 2020 5.000 5.070 4.750 4.950 185,478 -0.06(-1.20%)
Feb 28, 2020 4.940 5.050 4.700 5.010 817,600 +0.05(+1.01%)
Feb 27, 2020 5.150 5.200 4.960 4.960 343,615 -0.44(-8.15%)
Feb 26, 2020 5.330 5.550 5.270 5.400 205,629 -0.07(-1.28%)
Feb 25, 2020 5.620 5.640 5.430 5.470 192,661 -0.20(-3.53%)
Feb 24, 2020 5.570 5.720 5.500 5.670 251,052 -0.30(-5.03%)
Feb 21, 2020 5.940 5.990 5.750 5.970 274,100 -0.06(-1.00%)
Feb 20, 2020 5.900 6.060 5.900 6.030 210,744 +0.06(+1.01%)
Feb 19, 2020 5.750 6.000 5.720 5.970 215,849 +0.22(+3.83%)
Feb 18, 2020 5.550 5.750 5.550 5.750 270,712 +0.00(+0.00%)
Feb 14, 2020 5.640 5.750 5.640 5.750 182,700 +0.10(+1.77%)
Feb 13, 2020 5.570 5.680 5.520 5.650 194,418 +0.06(+1.15%)
Feb 12, 2020 5.650 5.670 5.550 5.586 181,548 +0.18(+3.25%)
Feb 11, 2020 5.310 5.499 5.310 5.410 148,672 +0.07(+1.31%)
Feb 10, 2020 5.450 5.450 5.300 5.340 198,443 -0.13(-2.38%)
Feb 07, 2020 5.510 5.540 5.410 5.470 236,900 -0.06(-1.08%)
Feb 06, 2020 5.500 5.570 5.450 5.530 209,627 -0.03(-0.54%)
Feb 05, 2020 5.560 5.660 5.460 5.560 238,512 +0.24(+4.51%)
Feb 04, 2020 5.490 5.530 5.300 5.320 192,063 -0.06(-1.12%)
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.