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 (%)
Jun 30, 2021 127.00 131.01 127.00 131.00 2,907 +5.16(+4.10%)
Jun 29, 2021 126.04 130.00 125.84 125.84 1,204 -4.66(-3.57%)
Jun 23, 2021 130.50 130.50 130.50 948 +2.50(+1.95%)
Jun 22, 2021 128.80 128.80 127.94 128.00 2,082 +1.00(+0.79%)
Jun 21, 2021 125.00 127.00 125.00 127.00 627 +2.00(+1.60%)
Jun 17, 2021 125.00 125.00 125.00 19 +2.00(+1.63%)
Jun 16, 2021 124.00 124.00 123.00 123.00 954 +4.00(+3.36%)
Jun 15, 2021 119.00 119.00 119.00 119.00 306 +0.00(+0.00%)
Jun 14, 2021 119.00 122.00 119.00 119.00 1,097 -1.00(-0.83%)
Jun 11, 2021 119.50 120.00 119.50 120.00 1,147 +8.66(+7.78%)
Jun 10, 2021 109.62 111.34 109.62 111.34 1,169 +2.33(+2.14%)
Jun 09, 2021 109.01 109.01 109.01 109.01 348 -5.99(-5.21%)
Jun 04, 2021 115.00 115.00 115.00 74 +7.00(+6.48%)
Jun 03, 2021 108.00 108.00 108.00 108.00 107 -7.00(-6.09%)
Jun 02, 2021 111.00 115.00 111.00 115.00 8,405 +4.98(+4.53%)
Jun 01, 2021 110.00 112.99 107.00 110.02 1,486 +3.52(+3.31%)
May 28, 2021 106.50 106.50 106.50 106.50 186 -1.50(-1.39%)
May 27, 2021 107.00 108.00 107.00 108.00 1,410 +4.97(+4.82%)
May 26, 2021 103.03 103.03 103.03 103.03 252 -3.97(-3.71%)
May 25, 2021 101.00 107.00 101.00 107.00 1,073 +2.00(+1.90%)
May 24, 2021 99.00 105.00 99.00 105.00 1,497 +9.50(+9.95%)
May 20, 2021 95.50 95.50 95.50 135 +0.00(+0.00%)
May 19, 2021 95.50 95.50 95.50 95.50 420 -10.50(-9.91%)
May 17, 2021 106.00 106.00 106.00 132 +10.10(+10.53%)
May 13, 2021 95.90 95.90 95.90 78 -9.10(-8.67%)
May 12, 2021 105.00 105.00 105.00 105.00 273 +4.00(+3.96%)
May 11, 2021 101.00 101.00 101.00 101.00 620 -1.00(-0.98%)
May 10, 2021 102.00 102.00 102.00 102.00 419 +0.00(+0.00%)
May 07, 2021 102.00 102.00 102.00 102.00 394 -5.00(-4.67%)
May 05, 2021 107.00 107.00 107.00 58 +1.99(+1.90%)
May 04, 2021 101.00 105.01 101.00 105.01 1,635 +3.01(+2.95%)
May 03, 2021 100.00 102.00 100.00 102.00 1,531 +16.78(+19.69%)
Apr 30, 2021 103.00 103.00 85.22 85.22 600 -18.28(-17.66%)
Apr 29, 2021 99.98 103.50 99.00 103.50 5,238 +3.49(+3.49%)
Apr 28, 2021 100.00 100.01 100.00 100.01 2,596 +3.01(+3.10%)
Apr 27, 2021 97.00 97.00 97.00 97.00 185 +2.50(+2.65%)
Apr 26, 2021 94.50 94.50 94.50 94.50 319 -0.50(-0.53%)
Apr 23, 2021 95.00 95.00 95.00 95.00 1,500 +0.00(+0.00%)
Apr 22, 2021 95.00 95.00 95.00 167 +0.00(+0.00%)
Apr 21, 2021 95.00 95.00 95.00 95.00 756 +0.00(+0.00%)
Apr 20, 2021 92.00 95.00 92.00 95.00 682 +4.99(+5.54%)
Apr 19, 2021 90.01 90.01 90.01 126 +0.00(+0.00%)
Apr 16, 2021 90.01 90.21 90.01 90.01 500 -7.99(-8.15%)
Apr 15, 2021 94.00 98.50 94.00 98.00 2,350 +5.00(+5.38%)
Apr 14, 2021 91.00 93.00 91.00 93.00 667 +7.99(+9.40%)
Apr 13, 2021 85.01 85.01 85.01 85.01 535 +0.01(+0.01%)
Apr 12, 2021 90.00 90.00 85.00 85.00 1,545 +3.00(+3.66%)
Apr 09, 2021 82.00 82.00 82.00 82.00 300 -2.50(-2.96%)
Apr 08, 2021 84.50 84.50 84.50 151 +0.00(+0.00%)
Apr 07, 2021 84.50 84.50 84.50 84.50 683 -0.50(-0.59%)
Apr 06, 2021 85.00 85.00 85.00 85.00 201 -2.01(-2.31%)
Apr 05, 2021 87.01 87.01 87.01 87.01 714 -5.49(-5.94%)
Apr 01, 2021 85.02 92.50 85.02 92.50 600 +7.48(+8.80%)
Mar 31, 2021 85.02 85.02 85.02 85.02 545 -5.25(-5.82%)
Mar 30, 2021 90.27 90.27 90.27 148 +0.00(+0.00%)
Mar 29, 2021 90.27 90.27 90.27 156 +0.00(+0.00%)
Mar 26, 2021 85.00 90.27 85.00 90.27 400 +6.27(+7.46%)
Mar 25, 2021 90.27 90.27 84.00 84.00 564 -7.50(-8.20%)
Mar 24, 2021 90.00 92.00 90.00 91.50 1,401 +2.50(+2.81%)
Mar 23, 2021 89.00 89.00 89.00 89.00 881 -3.50(-3.78%)
Mar 22, 2021 93.00 93.00 85.00 92.50 1,106 +10.50(+12.80%)
Mar 19, 2021 85.21 89.00 80.00 82.00 1,300 -10.00(-10.87%)
Mar 18, 2021 99.00 99.00 92.00 92.00 2,382 -7.00(-7.07%)
Mar 17, 2021 99.00 99.00 99.00 162 +0.00(+0.00%)
Mar 16, 2021 99.00 99.20 99.00 99.00 808 -2.00(-1.98%)
Mar 15, 2021 97.20 102.01 91.00 101.00 7,200 -5.99(-5.60%)
Mar 12, 2021 106.99 106.99 106.99 183 +0.00(+0.00%)
Mar 11, 2021 105.00 107.01 102.00 106.99 3,070 +5.99(+5.93%)
Mar 10, 2021 102.04 102.21 101.00 101.00 1,782 -1.01(-0.99%)
Mar 09, 2021 102.01 102.01 102.01 102.01 494 -2.49(-2.38%)
Mar 08, 2021 104.50 104.50 104.50 132 +0.00(+0.00%)
Mar 05, 2021 101.50 105.00 101.01 104.50 3,000 +3.50(+3.47%)
Mar 04, 2021 96.00 102.00 96.00 101.00 3,417 +4.50(+4.66%)
Mar 03, 2021 96.50 96.50 96.50 100 +0.00(+0.00%)
Mar 02, 2021 96.50 96.50 96.50 218 +0.00(+0.00%)
Mar 01, 2021 96.50 96.50 96.50 96.50 881 +0.00(+0.00%)
Feb 26, 2021 96.50 96.50 96.50 96.50 700 -1.50(-1.53%)
Feb 25, 2021 97.00 98.00 96.01 98.00 2,066 +0.49(+0.50%)
Feb 24, 2021 90.00 98.00 90.00 97.51 3,230 +9.51(+10.81%)
Feb 23, 2021 88.00 88.00 88.00 88.00 1,049 +0.00(+0.00%)
Feb 22, 2021 88.00 88.00 88.00 88.00 1,429 -0.01(-0.01%)
Feb 19, 2021 88.01 88.01 88.01 88.01 1,700 +0.01(+0.01%)
Feb 18, 2021 88.00 88.00 88.00 481 +0.00(+0.00%)
Feb 17, 2021 86.00 91.01 86.00 88.00 2,392 +3.00(+3.53%)
Feb 16, 2021 89.00 89.00 85.00 85.00 1,049 -3.00(-3.41%)
Feb 12, 2021 80.03 88.00 74.84 88.00 1,500 +7.97(+9.96%)
Feb 11, 2021 80.03 80.03 80.03 80.03 795 +0.02(+0.02%)
Feb 10, 2021 80.01 80.01 80.01 398 +0.00(+0.00%)
Feb 09, 2021 76.01 80.01 76.00 80.01 2,290 +4.41(+5.83%)
Feb 08, 2021 75.51 75.60 75.51 75.60 735 +0.60(+0.80%)
Feb 05, 2021 75.00 75.00 75.00 413 +0.00(+0.00%)
Feb 04, 2021 75.40 75.40 73.00 75.00 1,423 +3.00(+4.17%)
Feb 03, 2021 74.00 75.00 72.00 72.00 1,709 -1.00(-1.37%)
Feb 02, 2021 70.00 73.00 69.50 73.00 1,263 +8.00(+12.31%)
Feb 01, 2021 60.00 65.00 60.00 65.00 1,179 +9.20(+16.49%)
Jan 29, 2021 62.00 62.00 55.80 55.80 900 -6.20(-10.00%)
Jan 28, 2021 62.00 62.00 62.00 62.00 644 -0.01(-0.02%)
Jan 27, 2021 75.00 75.00 62.01 62.01 2,550 -0.49(-0.78%)
Jan 26, 2021 62.00 62.50 62.00 62.50 430 +2.50(+4.17%)
Jan 25, 2021 60.00 60.00 60.00 300 +0.00(+0.00%)
Jan 22, 2021 67.00 67.00 60.00 60.00 500 -7.00(-10.45%)
Jan 21, 2021 67.00 67.00 67.00 67.00 498 +0.01(+0.01%)
Jan 20, 2021 66.99 66.99 66.99 276 +0.00(+0.00%)
Jan 19, 2021 66.80 66.99 66.80 66.99 787 +0.00(+0.00%)
Jan 15, 2021 67.00 67.00 66.99 66.99 800 -0.21(-0.31%)
Jan 14, 2021 66.00 67.20 66.00 67.20 1,997 +4.90(+7.86%)
Jan 13, 2021 67.78 68.01 62.30 62.30 2,329 -3.70(-5.61%)
Jan 12, 2021 60.00 68.00 60.00 66.00 1,235 +1.00(+1.54%)
Jan 11, 2021 65.00 65.00 65.00 65.00 700 +0.00(+0.00%)
Jan 08, 2021 55.00 65.00 55.00 65.00 800 +4.25(+7.00%)
Jan 07, 2021 60.50 60.75 60.00 60.75 1,098 +0.75(+1.25%)
Jan 06, 2021 59.90 60.00 59.90 60.00 1,321 +6.00(+11.11%)
Jan 05, 2021 51.04 54.00 51.04 54.00 695 +3.00(+5.88%)
Jan 04, 2021 51.00 51.00 51.00 51.00 896 +1.00(+2.00%)
Dec 31, 2020 50.00 50.00 50.00 6,275 -2.00(-3.85%)
Dec 30, 2020 48.00 54.00 39.00 52.00 6,275 +0.95(+1.86%)
Dec 29, 2020 46.56 52.00 46.56 51.05 6,054 +2.49(+5.13%)
Dec 28, 2020 46.56 48.56 46.56 48.56 1,209 +1.62(+3.45%)
Dec 24, 2020 50.56 50.56 46.94 46.94 1,000 -3.83(-7.54%)
Dec 23, 2020 50.56 53.00 50.56 50.77 3,909 +0.22(+0.44%)
Dec 22, 2020 50.50 55.01 50.50 50.55 2,113 +3.55(+7.55%)
Dec 21, 2020 47.67 51.00 45.55 47.00 1,054 -8.05(-14.62%)
Dec 18, 2020 52.58 55.05 52.58 55.05 1,100 +2.05(+3.87%)
Dec 17, 2020 53.00 53.00 53.00 53.00 639 +1.00(+1.92%)
Dec 16, 2020 49.53 52.00 49.20 52.00 3,474 +0.99(+1.94%)
Dec 15, 2020 51.00 52.00 50.99 51.01 2,036 +3.01(+6.27%)
Dec 14, 2020 30.00 50.00 30.00 48.00 4,668 -2.00(-4.00%)
Dec 11, 2020 50.00 50.00 50.00 50.00 1,800 -0.51(-1.00%)
Dec 10, 2020 45.98 51.00 45.98 50.51 2,456 +3.51(+7.46%)
Dec 09, 2020 47.00 47.00 47.00 47.00 810 +3.12(+7.12%)
Dec 08, 2020 42.50 44.99 42.50 43.88 1,684 +1.38(+3.24%)
Dec 07, 2020 42.50 42.50 42.50 42.50 475 -5.50(-11.46%)
Dec 04, 2020 42.50 48.00 42.50 48.00 1,300 +2.00(+4.35%)
Dec 03, 2020 46.00 46.00 46.00 46.00 2,675 +3.50(+8.24%)
Dec 02, 2020 44.00 46.00 42.50 42.50 1,298 -1.00(-2.30%)
Dec 01, 2020 44.00 44.00 43.50 43.50 568 +0.00(+0.00%)
Nov 30, 2020 43.00 43.50 43.00 43.50 4,492 -0.03(-0.07%)
Nov 27, 2020 47.00 47.00 43.53 43.53 1,800 -3.47(-7.38%)
Nov 25, 2020 45.00 47.00 45.00 47.00 1,700 +2.50(+5.62%)
Nov 24, 2020 40.00 44.50 39.01 44.50 4,974 +5.75(+14.84%)
Nov 23, 2020 36.00 38.75 36.00 38.75 1,461 +3.75(+10.71%)
Nov 20, 2020 35.00 35.00 35.00 35.00 400 -1.00(-2.78%)
Nov 19, 2020 36.00 36.00 36.00 372 +0.00(+0.00%)
Nov 18, 2020 35.65 36.00 35.65 36.00 909 +0.00(+0.00%)
Nov 17, 2020 36.00 36.00 36.00 217 +0.00(+0.00%)
Nov 16, 2020 36.00 36.00 36.00 611 +0.00(+0.00%)
Nov 13, 2020 36.00 36.00 36.00 36.00 700 -0.39(-1.07%)
Nov 12, 2020 36.39 36.39 36.39 36.39 494 -1.61(-4.24%)
Nov 11, 2020 36.10 38.00 35.00 38.00 1,686 +3.50(+10.14%)
Nov 10, 2020 32.85 34.50 31.63 34.50 4,465 +2.50(+7.81%)
Nov 09, 2020 34.00 35.00 32.00 32.00 4,945 +3.80(+13.48%)
Nov 06, 2020 28.00 28.20 28.00 28.20 1,000 +0.20(+0.71%)
Nov 05, 2020 29.25 29.25 27.00 28.00 1,284 -1.26(-4.31%)
Nov 04, 2020 29.25 29.26 29.25 29.26 460 +0.01(+0.03%)
Nov 03, 2020 30.25 30.25 29.25 29.25 917 -1.04(-3.43%)
Nov 02, 2020 30.29 30.29 30.29 30.29 531 +0.04(+0.13%)
Oct 30, 2020 30.25 30.25 30.25 30.25 300 +0.25(+0.83%)
Oct 29, 2020 30.00 30.00 30.00 240 +0.00(+0.00%)
Oct 28, 2020 21.44 32.01 21.44 30.00 981 -5.00(-14.29%)
Oct 27, 2020 35.00 35.00 35.00 35.00 658 +0.00(+0.00%)
Oct 26, 2020 35.00 36.00 35.00 35.00 907 +0.00(+0.00%)
Oct 23, 2020 35.00 35.00 35.00 35.00 400 -0.04(-0.11%)
Oct 22, 2020 35.04 35.04 35.04 35.04 777 +0.04(+0.11%)
Oct 21, 2020 35.00 35.00 35.00 91 +0.00(+0.00%)
Oct 20, 2020 39.01 39.01 33.89 35.00 1,153 -5.01(-12.52%)
Oct 19, 2020 40.01 40.01 40.01 40.01 286 -0.01(-0.02%)
Oct 16, 2020 40.02 40.02 40.02 40.02 500 -0.13(-0.32%)
Oct 15, 2020 40.50 40.50 40.15 40.15 1,049 -0.06(-0.15%)
Oct 14, 2020 40.01 40.21 40.01 40.21 815 +0.16(+0.40%)
Oct 13, 2020 40.00 40.05 40.00 40.05 2,091 +4.10(+11.40%)
Oct 12, 2020 35.85 35.95 35.85 35.95 1,300 +0.05(+0.14%)
Oct 09, 2020 35.83 35.83 35.90 321 +0.07(+0.20%)
Oct 08, 2020 35.83 35.83 35.83 35.83 457 +0.02(+0.06%)
Oct 07, 2020 35.90 35.90 35.81 35.81 807 +0.10(+0.28%)
Oct 06, 2020 35.91 35.91 35.71 35.71 544 -0.19(-0.53%)
Oct 05, 2020 37.00 38.00 34.00 35.90 1,126 -1.95(-5.15%)
Oct 02, 2020 37.85 37.85 37.85 250 +0.00(+0.00%)
Oct 01, 2020 37.01 37.85 37.01 37.85 1,078 -0.15(-0.39%)
Sep 30, 2020 38.50 38.50 38.00 38.00 1,044 +0.00(+0.00%)
Sep 29, 2020 45.20 45.20 38.00 38.00 1,726 -8.10(-17.57%)
Sep 28, 2020 46.25 46.40 45.11 46.10 5,051 +0.55(+1.21%)
Sep 25, 2020 45.55 46.00 44.50 45.55 4,400 -0.47(-1.02%)
Sep 24, 2020 46.02 46.02 46.02 406 +0.00(+0.00%)
Sep 23, 2020 46.02 46.02 46.02 46.02 413 -0.01(-0.02%)
Sep 22, 2020 45.97 46.23 45.77 46.03 742 +0.25(+0.55%)
Sep 21, 2020 45.77 45.78 45.77 45.78 915 +0.02(+0.04%)
Sep 18, 2020 45.76 45.76 45.76 45.76 300 -0.62(-1.34%)
Sep 17, 2020 47.00 47.00 45.52 46.38 1,599 -1.62(-3.37%)
Sep 16, 2020 45.00 48.00 44.99 48.00 2,078 +4.00(+9.09%)
Sep 15, 2020 45.75 45.76 43.50 44.00 2,583 -2.00(-4.35%)
Sep 14, 2020 40.01 46.00 40.01 46.00 6,094 +2.00(+4.55%)
Sep 11, 2020 44.00 44.00 44.00 44.00 600 +0.00(+0.00%)
Sep 10, 2020 44.20 44.20 44.00 44.00 769 +0.00(+0.00%)
Sep 09, 2020 43.10 46.75 43.10 44.00 3,225 -1.00(-2.22%)
Sep 08, 2020 46.00 46.00 44.00 45.00 2,790 -1.00(-2.17%)
Sep 04, 2020 47.50 49.00 46.00 46.00 4,100 -1.50(-3.16%)
Sep 03, 2020 48.42 48.66 47.50 47.50 1,903 -0.75(-1.55%)
Sep 02, 2020 48.60 48.60 48.25 48.25 2,773 -0.21(-0.43%)
Sep 01, 2020 48.45 48.46 48.45 48.46 2,341 -0.20(-0.41%)
Aug 31, 2020 47.80 48.66 47.80 48.66 8,147 +7.86(+19.26%)
Aug 28, 2020 40.00 40.80 39.00 40.80 1,200 -0.10(-0.24%)
Aug 27, 2020 40.00 41.00 38.00 40.90 3,275 -0.11(-0.27%)
Aug 26, 2020 41.01 41.21 41.01 41.01 1,059 +0.98(+2.45%)
Aug 25, 2020 40.03 40.03 40.03 40.03 638 +2.03(+5.34%)
Aug 24, 2020 39.20 39.20 38.00 38.00 1,385 -4.50(-10.59%)
Aug 21, 2020 42.50 42.50 42.50 42.50 400 +0.00(+0.00%)
Aug 20, 2020 42.50 42.50 42.50 42.50 355 -0.10(-0.23%)
Aug 19, 2020 42.52 42.60 42.52 42.60 1,743 -2.40(-5.33%)
Aug 18, 2020 48.99 52.00 42.52 45.00 2,628 +0.88(+1.98%)
Aug 17, 2020 44.00 45.00 44.00 44.12 3,675 +1.32(+3.10%)
Aug 14, 2020 39.24 42.80 39.24 42.80 1,700 +3.79(+9.72%)
Aug 13, 2020 39.01 39.01 39.01 39.01 289 -1.80(-4.41%)
Aug 12, 2020 42.00 44.50 40.81 40.81 2,507 +1.23(+3.11%)
Aug 11, 2020 42.80 42.90 37.00 39.58 3,264 -2.42(-5.76%)
Aug 10, 2020 42.00 42.00 41.75 42.00 1,200 +1.50(+3.70%)
Aug 07, 2020 40.50 40.50 40.50 40.50 2,800 +0.50(+1.25%)
Aug 06, 2020 40.00 41.00 40.00 40.00 2,001 -0.60(-1.48%)
Aug 05, 2020 37.90 42.90 37.90 40.60 5,309 +4.85(+13.57%)
Aug 04, 2020 35.00 37.10 35.00 35.75 4,649 -0.15(-0.42%)
Aug 03, 2020 35.00 35.95 35.00 35.90 4,164 +2.40(+7.16%)
Jul 31, 2020 32.01 36.00 32.01 33.50 3,200 +1.50(+4.69%)
Jul 30, 2020 32.00 32.00 32.00 32.00 312 -4.00(-11.11%)
Jul 29, 2020 35.00 36.20 32.27 36.00 4,507 +1.20(+3.45%)
Jul 28, 2020 34.80 34.80 34.80 34.80 791 +0.00(+0.00%)
Jul 27, 2020 34.80 34.80 34.80 34.80 625 -3.85(-9.96%)
Jul 24, 2020 38.65 38.65 38.65 377 +0.00(+0.00%)
Jul 23, 2020 38.65 38.65 38.65 38.65 449 +0.00(+0.00%)
Jul 22, 2020 38.40 38.65 38.40 38.65 1,956 +0.75(+1.98%)
Jul 21, 2020 39.50 39.50 36.00 37.90 3,469 +2.80(+7.98%)
Jul 20, 2020 31.80 35.10 31.80 35.10 994 +0.30(+0.86%)
Jul 17, 2020 33.00 34.80 31.00 34.80 3,100 +0.25(+0.72%)
Jul 16, 2020 32.25 38.69 32.25 34.55 2,032 -2.40(-6.50%)
Jul 15, 2020 35.00 38.00 35.00 36.95 3,675 +1.01(+2.81%)
Jul 14, 2020 35.90 35.95 35.90 35.94 1,949 +0.00(+0.01%)
Jul 13, 2020 35.95 35.98 35.90 35.94 4,234 +0.04(+0.10%)
Jul 10, 2020 35.85 35.90 35.85 35.90 1,500 +0.40(+1.13%)
Jul 09, 2020 33.00 35.50 33.00 35.50 2,174 +1.50(+4.41%)
Jul 08, 2020 32.50 34.00 32.20 34.00 5,440 +1.55(+4.78%)
Jul 07, 2020 34.00 34.50 32.01 32.45 3,176 +0.45(+1.41%)
Jul 06, 2020 33.00 33.50 29.65 32.00 7,053 -1.00(-3.03%)
Jul 02, 2020 32.70 33.00 32.70 33.00 1,600 +3.50(+11.86%)
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.