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, 2019 6.690 7.100 6.690 7.020 154,100 -0.03(-0.43%)
Dec 30, 2019 6.640 7.180 6.640 7.050 283,670 +0.00(+0.00%)
Dec 27, 2019 6.530 7.110 6.530 7.050 134,800 +0.00(+0.00%)
Dec 26, 2019 6.960 7.100 6.960 7.050 167,457 +0.08(+1.15%)
Dec 24, 2019 6.530 7.000 6.530 6.970 69,200 +0.07(+1.01%)
Dec 23, 2019 6.800 6.920 6.800 6.900 59,996 +0.05(+0.73%)
Dec 20, 2019 6.800 6.950 6.800 6.850 330,200 -0.12(-1.72%)
Dec 19, 2019 6.930 7.035 6.800 6.970 43,469 +0.02(+0.29%)
Dec 18, 2019 6.400 7.000 6.400 6.950 158,388 +0.00(+0.00%)
Dec 17, 2019 6.870 6.990 6.860 6.950 183,963 +0.10(+1.46%)
Dec 16, 2019 6.780 6.860 6.780 6.850 167,508 +0.06(+0.88%)
Dec 13, 2019 6.310 6.850 6.300 6.790 166,500 +0.08(+1.19%)
Dec 12, 2019 6.300 6.755 6.300 6.710 138,298 +0.09(+1.36%)
Dec 11, 2019 6.550 6.690 6.530 6.620 97,460 -0.08(-1.19%)
Dec 10, 2019 6.620 6.730 6.620 6.700 96,597 +0.05(+0.75%)
Dec 09, 2019 6.560 6.690 6.260 6.650 97,257 -0.01(-0.15%)
Dec 06, 2019 6.450 6.760 6.450 6.660 111,000 +0.10(+1.49%)
Dec 05, 2019 6.600 6.660 6.560 6.562 103,215 +0.00(+0.03%)
Dec 04, 2019 6.100 6.605 6.100 6.560 172,392 +0.29(+4.71%)
Dec 03, 2019 6.170 6.265 6.160 6.265 112,668 +0.07(+1.21%)
Dec 02, 2019 6.150 6.330 6.150 6.190 36,236 +0.04(+0.62%)
Nov 29, 2019 6.300 6.350 6.140 6.152 69,900 -0.37(-5.64%)
Nov 27, 2019 6.400 6.575 6.400 6.520 108,000 -0.03(-0.46%)
Nov 26, 2019 6.350 6.584 6.350 6.550 102,912 +0.06(+0.92%)
Nov 25, 2019 6.410 6.536 6.310 6.490 133,758 +0.00(+0.00%)
Nov 22, 2019 6.450 6.560 6.440 6.490 75,200 -0.08(-1.22%)
Nov 21, 2019 6.370 6.600 6.290 6.570 111,008 +0.20(+3.14%)
Nov 20, 2019 6.158 6.418 6.060 6.370 71,475 +0.27(+4.43%)
Nov 19, 2019 6.250 6.250 6.080 6.100 132,661 -0.23(-3.63%)
Nov 18, 2019 6.370 6.450 6.300 6.330 60,372 -0.15(-2.31%)
Nov 15, 2019 6.250 6.512 6.250 6.480 111,300 +0.13(+2.05%)
Nov 14, 2019 6.390 6.464 6.320 6.350 121,548 -0.03(-0.47%)
Nov 13, 2019 6.240 6.435 6.240 6.380 54,628 +0.02(+0.31%)
Nov 12, 2019 6.330 6.430 6.247 6.360 13,567 +0.03(+0.47%)
Nov 11, 2019 6.020 6.390 6.020 6.330 59,149 -0.08(-1.25%)
Nov 08, 2019 6.230 6.425 6.170 6.410 57,100 +0.09(+1.42%)
Nov 07, 2019 6.400 6.470 6.270 6.320 71,169 +0.05(+0.80%)
Nov 06, 2019 6.330 6.460 6.110 6.270 203,276 -0.11(-1.72%)
Nov 05, 2019 6.010 6.420 6.010 6.380 129,844 +0.11(+1.75%)
Nov 04, 2019 6.260 6.420 6.260 6.270 105,063 +0.05(+0.78%)
Nov 01, 2019 5.960 6.270 5.910 6.221 66,800 +0.27(+4.56%)
Oct 31, 2019 5.960 6.020 5.880 5.950 29,817 -0.11(-1.83%)
Oct 30, 2019 6.120 6.120 6.000 6.061 31,004 -0.04(-0.64%)
Oct 29, 2019 6.050 6.170 6.030 6.100 46,375 -0.06(-0.97%)
Oct 28, 2019 6.310 6.350 6.140 6.160 95,571 -0.15(-2.38%)
Oct 25, 2019 6.200 6.320 6.178 6.310 149,700 +0.08(+1.28%)
Oct 24, 2019 6.202 6.290 6.190 6.230 112,233 +0.02(+0.32%)
Oct 23, 2019 5.840 6.240 5.840 6.210 188,027 +0.24(+4.02%)
Oct 22, 2019 5.850 6.040 5.850 5.970 91,936 +0.09(+1.53%)
Oct 21, 2019 5.820 5.880 5.800 5.880 25,721 -0.07(-1.18%)
Oct 18, 2019 5.950 6.020 5.820 5.950 95,900 -0.03(-0.50%)
Oct 17, 2019 5.830 6.000 5.760 5.980 41,366 +0.07(+1.18%)
Oct 16, 2019 5.780 5.930 5.760 5.910 69,514 +0.07(+1.20%)
Oct 15, 2019 5.820 5.990 5.780 5.840 70,129 +0.00(+0.00%)
Oct 14, 2019 6.040 6.040 5.810 5.840 14,329 -0.20(-3.31%)
Oct 11, 2019 5.850 6.110 5.850 6.040 107,200 +0.15(+2.55%)
Oct 10, 2019 5.850 5.890 5.710 5.890 52,021 +0.14(+2.43%)
Oct 09, 2019 5.700 5.890 5.700 5.750 65,850 +0.05(+0.88%)
Oct 08, 2019 5.610 5.980 5.610 5.700 78,104 -0.05(-0.87%)
Oct 07, 2019 5.730 5.940 5.730 5.750 40,431 +0.02(+0.35%)
Oct 04, 2019 5.665 5.820 5.630 5.730 47,200 +0.04(+0.70%)
Oct 03, 2019 5.640 5.692 5.520 5.690 125,052 -0.01(-0.18%)
Oct 02, 2019 5.800 5.870 5.680 5.700 168,353 -0.25(-4.20%)
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.