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 (%)
May 31, 2019 6.295 6.295 5.750 5.850 118,600 -0.48(-7.58%)
May 30, 2019 6.650 6.700 6.240 6.330 38,313 -0.28(-4.24%)
May 29, 2019 6.590 6.610 6.310 6.610 82,494 +0.00(+0.00%)
May 28, 2019 6.600 6.700 6.580 6.610 69,840 +0.01(+0.15%)
May 24, 2019 6.520 6.600 6.440 6.600 71,300 +0.07(+1.07%)
May 23, 2019 6.900 6.960 6.410 6.530 144,220 -0.46(-6.58%)
May 22, 2019 7.100 7.270 6.990 6.990 39,922 -0.26(-3.59%)
May 21, 2019 7.240 7.285 7.210 7.250 26,546 -0.03(-0.46%)
May 20, 2019 7.265 7.340 7.210 7.283 34,594 +0.07(+1.02%)
May 17, 2019 7.270 7.350 7.210 7.210 47,900 -0.07(-0.96%)
May 16, 2019 7.180 7.330 7.150 7.280 33,874 +0.11(+1.53%)
May 15, 2019 7.010 7.170 6.750 7.170 26,444 +0.08(+1.20%)
May 14, 2019 6.950 7.124 6.950 7.085 92,480 +0.12(+1.65%)
May 13, 2019 7.070 7.350 6.910 6.970 61,972 -0.09(-1.27%)
May 10, 2019 7.020 7.110 7.020 7.060 45,000 +0.03(+0.43%)
May 09, 2019 7.110 7.110 6.960 7.030 53,218 -0.08(-1.13%)
May 08, 2019 6.970 7.154 6.970 7.110 39,594 +0.13(+1.86%)
May 07, 2019 7.010 7.090 6.980 6.980 52,101 -0.25(-3.46%)
May 06, 2019 6.960 7.230 6.960 7.230 97,147 +0.12(+1.69%)
May 03, 2019 6.810 7.200 6.810 7.110 67,700 +0.01(+0.14%)
May 02, 2019 7.085 7.170 6.980 7.100 137,016 -0.24(-3.27%)
May 01, 2019 7.380 7.380 7.240 7.340 83,786 -0.07(-0.88%)
Apr 30, 2019 7.340 7.430 7.340 7.405 76,496 +0.07(+0.89%)
Apr 29, 2019 7.240 7.390 7.230 7.340 96,629 +0.10(+1.38%)
Apr 26, 2019 7.500 7.530 7.140 7.240 108,200 -0.32(-4.23%)
Apr 25, 2019 7.660 7.702 7.560 7.560 64,559 -0.10(-1.31%)
Apr 24, 2019 7.780 7.800 7.660 7.660 77,899 -0.12(-1.55%)
Apr 23, 2019 7.690 7.800 7.650 7.781 135,576 +0.11(+1.44%)
Apr 22, 2019 7.450 7.730 7.450 7.670 223,027 +0.26(+3.49%)
Apr 18, 2019 7.380 7.430 7.360 7.411 21,700 +0.03(+0.42%)
Apr 17, 2019 7.480 7.490 7.370 7.380 39,632 -0.10(-1.35%)
Apr 16, 2019 7.350 7.490 7.300 7.481 128,557 +0.13(+1.78%)
Apr 15, 2019 7.300 7.400 7.300 7.350 79,469 -0.06(-0.81%)
Apr 12, 2019 7.370 7.490 7.370 7.410 73,100 +0.04(+0.54%)
Apr 11, 2019 7.400 7.490 7.320 7.370 36,851 -0.14(-1.86%)
Apr 10, 2019 7.410 7.525 7.410 7.510 54,416 +0.09(+1.21%)
Apr 09, 2019 7.400 7.450 7.400 7.420 163,764 -0.05(-0.67%)
Apr 08, 2019 7.330 7.475 7.330 7.470 268,045 +0.18(+2.47%)
Apr 05, 2019 7.170 7.300 7.160 7.290 81,000 +0.18(+2.53%)
Apr 04, 2019 7.140 7.210 7.100 7.110 198,923 -0.06(-0.84%)
Apr 03, 2019 7.200 7.220 7.110 7.170 181,323 -0.01(-0.14%)
Apr 02, 2019 7.030 7.220 7.030 7.180 241,879 +0.13(+1.84%)
Apr 01, 2019 6.810 7.055 6.810 7.050 234,027 +0.24(+3.52%)
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%)
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.