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 (%)
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%)
Oct 01, 2018 9.000 9.370 8.990 9.330 378,674 +0.30(+3.32%)
Sep 28, 2018 8.840 9.060 8.820 9.030 480,700 +0.20(+2.27%)
Sep 27, 2018 8.580 8.845 8.580 8.830 106,585 +0.09(+1.03%)
Sep 26, 2018 8.760 8.813 8.730 8.740 196,038 -0.10(-1.13%)
Sep 25, 2018 8.830 8.905 8.800 8.840 127,657 +0.01(+0.11%)
Sep 24, 2018 8.620 8.900 8.620 8.830 684,642 +0.21(+2.44%)
Sep 21, 2018 8.600 8.760 8.500 8.620 321,500 +0.11(+1.29%)
Sep 20, 2018 8.640 8.670 8.500 8.510 182,376 -0.09(-1.05%)
Sep 19, 2018 8.420 8.620 8.420 8.600 260,650 +0.18(+2.14%)
Sep 18, 2018 8.390 8.500 8.360 8.420 129,935 +0.18(+2.18%)
Sep 17, 2018 8.350 8.440 8.230 8.240 69,475 -0.04(-0.48%)
Sep 14, 2018 8.260 8.420 8.180 8.280 50,300 +0.02(+0.24%)
Sep 13, 2018 8.220 8.420 8.210 8.260 107,679 -0.22(-2.59%)
Sep 12, 2018 8.370 8.630 8.360 8.480 172,503 +0.12(+1.43%)
Sep 11, 2018 8.102 8.380 8.090 8.361 210,834 +0.29(+3.60%)
Sep 10, 2018 8.120 8.220 8.050 8.070 109,572 -0.06(-0.74%)
Sep 07, 2018 8.130 8.130 8.000 8.130 80,500 +0.00(+0.00%)
Sep 06, 2018 8.280 8.285 8.010 8.130 57,835 -0.15(-1.76%)
Sep 05, 2018 8.340 8.380 8.260 8.276 111,230 -0.06(-0.77%)
Sep 04, 2018 8.480 8.560 8.330 8.340 119,356 -0.09(-1.07%)
Aug 31, 2018 8.430 8.430 8.430 0 -0.03(-0.35%)
Aug 30, 2018 8.430 8.520 8.390 8.460 359,640 +0.04(+0.48%)
Aug 29, 2018 8.260 8.420 8.200 8.420 302,948 +0.18(+2.18%)
Aug 28, 2018 8.290 8.300 8.200 8.240 91,795 -0.05(-0.57%)
Aug 27, 2018 8.270 8.300 8.240 8.287 147,044 +0.06(+0.70%)
Aug 24, 2018 8.200 8.350 8.200 8.230 206,200 +0.10(+1.23%)
Aug 23, 2018 8.060 8.150 8.060 8.130 70,922 -0.01(-0.12%)
Aug 22, 2018 7.990 8.150 7.990 8.140 233,524 +0.33(+4.23%)
Aug 21, 2018 7.890 7.910 7.790 7.810 58,714 +0.05(+0.64%)
Aug 20, 2018 7.700 7.775 7.680 7.760 92,351 +0.04(+0.58%)
Aug 17, 2018 7.610 7.790 7.610 7.715 60,800 +0.05(+0.65%)
Aug 16, 2018 7.610 7.680 7.600 7.665 39,068 +0.07(+0.86%)
Aug 15, 2018 7.760 7.820 7.540 7.600 141,082 -0.32(-4.04%)
Aug 14, 2018 8.050 8.100 7.870 7.920 101,288 -0.01(-0.13%)
Aug 13, 2018 7.925 7.960 7.710 7.930 143,315 -0.06(-0.75%)
Aug 10, 2018 7.850 8.030 7.850 7.990 79,700 +0.15(+1.91%)
Aug 09, 2018 7.900 7.960 7.830 7.840 103,640 -0.04(-0.51%)
Aug 08, 2018 8.030 8.070 7.800 7.880 171,777 -0.30(-3.67%)
Aug 07, 2018 8.150 8.270 8.150 8.180 43,103 +0.02(+0.18%)
Aug 06, 2018 8.110 8.310 8.110 8.165 137,036 +0.03(+0.43%)
Aug 03, 2018 8.170 8.170 8.020 8.130 66,000 -0.05(-0.67%)
Aug 02, 2018 7.900 8.220 7.900 8.185 252,145 +0.20(+2.44%)
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.