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%)
Feb 03, 2020 5.595 5.610 5.370 5.380 194,246 -0.22(-3.93%)
Jan 31, 2020 5.590 5.875 5.520 5.600 87,500 -0.17(-2.95%)
Jan 30, 2020 5.800 5.800 5.650 5.770 136,569 -0.08(-1.37%)
Jan 29, 2020 5.900 6.030 5.810 5.850 62,230 -0.05(-0.85%)
Jan 28, 2020 5.800 5.990 5.800 5.900 35,055 +0.09(+1.55%)
Jan 27, 2020 5.905 5.930 5.750 5.810 346,276 -0.23(-3.81%)
Jan 24, 2020 6.060 6.190 5.940 6.040 229,500 -0.18(-2.89%)
Jan 23, 2020 6.110 6.240 6.060 6.220 157,263 -0.18(-2.81%)
Jan 22, 2020 6.500 6.500 6.340 6.400 113,391 -0.18(-2.74%)
Jan 21, 2020 6.550 6.663 6.550 6.580 35,240 -0.13(-1.94%)
Jan 17, 2020 6.610 6.720 6.590 6.710 96,800 +0.10(+1.51%)
Jan 16, 2020 6.555 6.660 6.550 6.610 94,494 +0.01(+0.15%)
Jan 15, 2020 6.520 6.680 6.500 6.600 78,352 -0.07(-1.05%)
Jan 14, 2020 6.540 6.690 6.540 6.670 65,037 +0.06(+0.91%)
Jan 13, 2020 6.610 6.690 6.530 6.610 76,353 -0.07(-1.05%)
Jan 10, 2020 6.850 6.850 6.650 6.680 77,500 -0.17(-2.48%)
Jan 09, 2020 6.720 6.980 6.650 6.850 45,223 -0.05(-0.72%)
Jan 08, 2020 7.060 7.200 6.710 6.900 190,781 -0.32(-4.43%)
Jan 07, 2020 7.170 7.280 7.170 7.220 48,216 -0.06(-0.82%)
Jan 06, 2020 7.300 7.380 7.280 7.280 207,560 -0.02(-0.30%)
Jan 03, 2020 7.210 7.386 7.200 7.302 471,500 +0.33(+4.76%)
Jan 02, 2020 6.875 7.020 6.770 6.970 123,163 -0.05(-0.71%)
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%)
Oct 01, 2019 6.200 6.200 5.810 5.950 100,736 -0.03(-0.50%)
Sep 30, 2019 6.010 6.120 5.915 5.980 86,643 -0.12(-1.97%)
Sep 27, 2019 6.100 6.310 6.100 6.100 43,900 -0.04(-0.65%)
Sep 26, 2019 6.150 6.196 6.140 6.140 10,661 -0.04(-0.65%)
Sep 25, 2019 6.280 6.300 6.160 6.180 24,953 -0.17(-2.68%)
Sep 24, 2019 6.370 6.450 6.300 6.350 15,216 -0.15(-2.31%)
Sep 23, 2019 6.470 6.535 6.460 6.500 8,117 +0.02(+0.31%)
Sep 20, 2019 6.330 6.660 6.330 6.480 40,200 -0.05(-0.83%)
Sep 19, 2019 6.110 6.600 6.110 6.534 30,145 +0.04(+0.68%)
Sep 18, 2019 6.260 6.600 6.260 6.490 69,346 -0.10(-1.52%)
Sep 17, 2019 6.990 7.070 6.560 6.590 527,319 -0.41(-5.86%)
Sep 16, 2019 6.700 7.240 6.300 7.000 1,087,482 +1.00(+16.59%)
Sep 13, 2019 5.930 6.090 5.930 6.004 21,100 +0.00(+0.07%)
Sep 12, 2019 5.910 6.100 5.910 6.000 26,069 -0.16(-2.63%)
Sep 11, 2019 6.420 6.430 6.150 6.162 41,161 -0.25(-3.87%)
Sep 10, 2019 6.470 6.550 6.410 6.410 66,006 -0.06(-0.93%)
Sep 09, 2019 6.060 6.490 6.060 6.470 60,406 +0.24(+3.85%)
Sep 06, 2019 6.050 6.290 6.050 6.230 38,800 +0.01(+0.16%)
Sep 05, 2019 6.030 6.400 6.030 6.220 108,737 +0.00(+0.00%)
Sep 04, 2019 5.880 6.250 5.880 6.220 153,439 +0.34(+5.78%)
Sep 03, 2019 5.950 6.030 5.750 5.880 56,747 -0.17(-2.81%)
Aug 30, 2019 6.200 6.250 5.965 6.050 24,000 -0.12(-1.94%)
Aug 29, 2019 6.030 6.280 6.030 6.170 107,095 +0.09(+1.48%)
Aug 28, 2019 6.030 6.250 5.820 6.080 58,541 +0.09(+1.50%)
Aug 27, 2019 5.800 6.020 5.800 5.990 43,597 +0.18(+3.10%)
Aug 26, 2019 6.100 6.100 5.800 5.810 42,357 -0.10(-1.69%)
Aug 23, 2019 5.800 6.030 5.780 5.910 63,400 -0.14(-2.31%)
Aug 22, 2019 6.050 6.125 6.040 6.050 21,296 -0.11(-1.71%)
Aug 21, 2019 6.140 6.300 6.110 6.155 40,983 -0.04(-0.57%)
Aug 20, 2019 5.950 6.240 5.950 6.190 53,775 +0.04(+0.65%)
Aug 19, 2019 6.030 6.190 6.000 6.150 77,482 +0.17(+2.84%)
Aug 16, 2019 5.830 6.030 5.830 5.980 17,800 +0.01(+0.17%)
Aug 15, 2019 6.045 6.045 5.910 5.970 21,611 -0.06(-1.00%)
Aug 14, 2019 6.100 6.130 5.875 6.030 93,952 -0.34(-5.34%)
Aug 13, 2019 5.820 6.380 5.820 6.370 157,097 +0.37(+6.17%)
Aug 12, 2019 5.920 6.080 5.920 6.000 119,501 +0.01(+0.17%)
Aug 09, 2019 5.740 6.000 5.740 5.990 182,500 +0.24(+4.17%)
Aug 08, 2019 5.650 5.750 5.540 5.750 149,229 +0.06(+1.05%)
Aug 07, 2019 5.650 5.700 5.400 5.690 303,195 -0.19(-3.23%)
Aug 06, 2019 5.990 6.070 5.810 5.880 158,229 -0.11(-1.84%)
Aug 05, 2019 6.000 6.160 5.880 5.990 149,647 -0.11(-1.80%)
Aug 02, 2019 6.100 6.230 5.950 6.100 113,400 +0.14(+2.35%)
Aug 01, 2019 6.440 6.440 5.850 5.960 73,706 -0.50(-7.74%)
Jul 31, 2019 6.430 6.560 6.430 6.460 38,773 +0.03(+0.47%)
Jul 30, 2019 6.160 6.480 6.160 6.430 100,840 +0.14(+2.23%)
Jul 29, 2019 6.130 6.290 6.130 6.290 47,632 +0.06(+0.96%)
Jul 26, 2019 6.180 6.290 6.110 6.230 73,000 +0.03(+0.48%)
Jul 25, 2019 6.200 6.370 6.150 6.200 83,519 +0.00(+0.00%)
Jul 24, 2019 6.260 6.420 6.140 6.200 98,344 -0.14(-2.21%)
Jul 23, 2019 6.170 6.340 6.170 6.340 97,458 +0.10(+1.60%)
Jul 22, 2019 6.090 6.270 6.090 6.240 77,528 +0.04(+0.65%)
Jul 19, 2019 6.165 6.220 6.030 6.200 62,300 +0.12(+1.97%)
Jul 18, 2019 6.250 6.300 6.030 6.080 59,415 -0.18(-2.88%)
Jul 17, 2019 6.450 6.485 6.250 6.260 170,430 -0.19(-2.95%)
Jul 16, 2019 6.640 6.740 6.320 6.450 266,110 -0.20(-3.01%)
Jul 15, 2019 6.700 6.860 6.650 6.650 232,755 -0.13(-1.92%)
Jul 12, 2019 6.650 6.850 6.650 6.780 272,300 -0.03(-0.44%)
Jul 11, 2019 6.820 6.880 6.670 6.810 103,559 +0.01(+0.15%)
Jul 10, 2019 6.513 6.850 6.500 6.800 184,087 +0.33(+5.10%)
Jul 09, 2019 6.300 6.470 6.300 6.470 68,676 +0.11(+1.73%)
Jul 08, 2019 6.410 6.530 6.360 6.360 70,938 +0.06(+0.95%)
Jul 05, 2019 6.390 6.430 6.180 6.300 47,500 -0.03(-0.47%)
Jul 03, 2019 6.230 6.330 6.180 6.330 21,100 +0.06(+0.96%)
Jul 02, 2019 6.520 6.560 6.180 6.270 32,316 -0.34(-5.14%)
Jul 01, 2019 6.430 6.710 6.430 6.610 193,679 +0.16(+2.48%)
Jun 28, 2019 6.630 6.690 6.430 6.450 194,700 -0.20(-3.01%)
Jun 27, 2019 6.670 6.720 6.630 6.650 149,940 +0.01(+0.15%)
Jun 26, 2019 6.450 6.750 6.450 6.640 122,352 +0.19(+2.95%)
Jun 25, 2019 6.450 6.550 6.420 6.450 58,191 +0.05(+0.78%)
Jun 24, 2019 6.425 6.500 6.350 6.400 62,574 -0.01(-0.16%)
Jun 21, 2019 6.360 6.430 6.340 6.410 57,400 +0.09(+1.42%)
Jun 20, 2019 6.110 6.380 6.110 6.320 93,136 +0.33(+5.51%)
Jun 19, 2019 5.990 5.990 5.840 5.990 70,036 -0.01(-0.17%)
Jun 18, 2019 5.650 6.020 5.650 6.000 158,107 +0.33(+5.82%)
Jun 17, 2019 5.700 5.840 5.630 5.670 160,251 -0.04(-0.70%)
Jun 14, 2019 5.740 5.850 5.700 5.710 50,600 -0.05(-0.87%)
Jun 13, 2019 5.660 5.950 5.540 5.760 229,123 +0.20(+3.60%)
Jun 12, 2019 5.650 5.800 5.540 5.560 250,159 -0.33(-5.60%)
Jun 11, 2019 5.810 5.990 5.800 5.890 264,885 +0.09(+1.55%)
Jun 10, 2019 5.860 6.050 5.800 5.800 45,142 -0.17(-2.85%)
Jun 07, 2019 5.760 5.970 5.760 5.970 53,300 +0.12(+2.05%)
Jun 06, 2019 5.570 5.870 5.560 5.850 347,647 +0.27(+4.84%)
Jun 05, 2019 5.800 5.900 5.420 5.580 263,415 -0.32(-5.42%)
Jun 04, 2019 5.780 6.000 5.750 5.900 175,746 +0.12(+2.08%)
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.