Skip to main content

Vaneck Oil Services ETF (NY: OIH )

283.71 -2.00 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 226.41 233.13 224.16 227.12 933,672 -5.55(-2.39%)
Jun 29, 2022 240.42 240.69 230.62 232.67 640,944 -4.23(-1.78%)
Jun 28, 2022 237.83 241.09 233.66 236.90 934,707 +4.98(+2.15%)
Jun 27, 2022 227.41 232.69 224.02 231.92 677,041 +8.52(+3.81%)
Jun 24, 2022 219.55 227.26 216.13 223.40 1,248,916 +7.28(+3.37%)
Jun 23, 2022 228.70 229.43 212.49 216.12 2,305,410 -12.18(-5.33%)
Jun 22, 2022 228.19 232.39 223.70 228.30 1,135,799 -12.31(-5.12%)
Jun 21, 2022 236.68 245.33 234.31 240.61 1,272,482 +11.00(+4.79%)
Jun 17, 2022 240.32 243.13 228.30 229.61 1,455,212 -10.23(-4.27%)
Jun 16, 2022 246.62 248.81 238.56 239.85 1,004,450 -13.96(-5.50%)
Jun 15, 2022 260.12 262.25 249.66 253.81 803,471 -5.31(-2.05%)
Jun 14, 2022 271.18 272.13 254.48 259.12 1,546,564 -5.56(-2.10%)
Jun 13, 2022 273.40 274.73 259.79 264.68 1,596,707 -19.41(-6.83%)
Jun 10, 2022 286.64 290.91 277.87 284.09 1,340,708 -8.91(-3.04%)
Jun 09, 2022 299.34 299.79 292.71 293.00 1,049,327 -10.54(-3.47%)
Jun 08, 2022 306.35 309.52 300.99 303.54 1,326,015 -1.68(-0.55%)
Jun 07, 2022 295.08 305.91 293.82 305.22 1,033,787 +8.51(+2.87%)
Jun 06, 2022 297.79 299.51 293.00 296.70 569,965 +1.08(+0.37%)
Jun 03, 2022 289.62 296.19 286.74 295.62 1,104,942 +6.28(+2.17%)
Jun 02, 2022 290.42 293.99 287.24 289.34 1,045,592 -2.91(-1.00%)
Jun 01, 2022 290.96 295.35 286.67 292.25 905,456 +5.71(+1.99%)
May 31, 2022 296.96 301.04 282.48 286.54 1,273,090 -7.20(-2.45%)
May 27, 2022 285.79 294.27 285.13 293.74 797,245 +5.14(+1.78%)
May 26, 2022 283.17 290.96 283.17 288.60 1,129,061 +8.44(+3.01%)
May 25, 2022 274.84 281.12 274.84 280.15 598,566 +5.10(+1.85%)
May 24, 2022 269.69 276.59 266.04 275.06 740,562 +1.23(+0.45%)
May 23, 2022 264.35 274.52 262.24 273.83 770,682 +13.23(+5.08%)
May 20, 2022 263.63 266.54 255.89 260.60 601,514 +0.34(+0.13%)
May 19, 2022 253.70 264.60 253.02 260.25 713,699 -0.32(-0.12%)
May 18, 2022 273.50 273.76 257.38 260.58 881,127 -9.59(-3.55%)
May 17, 2022 268.76 273.71 267.72 270.17 706,910 +4.69(+1.77%)
May 16, 2022 257.28 267.53 256.80 265.48 1,046,571 +9.25(+3.61%)
May 13, 2022 250.20 257.57 249.75 256.23 976,814 +11.38(+4.65%)
May 12, 2022 242.84 244.99 236.48 244.86 961,580 -0.76(-0.31%)
May 11, 2022 246.88 257.38 245.00 245.62 905,137 +3.38(+1.39%)
May 10, 2022 244.41 251.04 236.62 242.24 1,067,273 +0.88(+0.36%)
May 09, 2022 263.10 263.10 240.37 241.36 1,667,201 -28.91(-10.70%)
May 06, 2022 270.61 272.19 263.12 270.27 680,215 +3.15(+1.18%)
May 05, 2022 279.00 279.96 259.26 267.12 1,115,059 -10.04(-3.62%)
May 04, 2022 270.75 278.07 263.75 277.16 1,088,589 +12.34(+4.66%)
May 03, 2022 258.05 266.98 257.03 264.81 1,328,859 +7.23(+2.80%)
May 02, 2022 254.89 260.94 251.18 257.59 847,328 +0.05(+0.02%)
Apr 29, 2022 268.07 270.56 255.73 257.54 1,525,678 -9.15(-3.43%)
Apr 28, 2022 263.27 270.29 252.21 266.69 978,697 +6.24(+2.40%)
Apr 27, 2022 260.82 263.83 254.67 260.45 686,949 +2.02(+0.78%)
Apr 26, 2022 259.31 267.68 255.99 258.43 1,182,217 +0.08(+0.03%)
Apr 25, 2022 262.59 264.02 246.99 258.35 1,533,296 -15.38(-5.62%)
Apr 22, 2022 277.40 286.76 272.25 273.73 1,403,188 -6.42(-2.29%)
Apr 21, 2022 298.58 299.39 277.30 280.14 1,752,075 -13.41(-4.57%)
Apr 20, 2022 297.61 298.31 285.84 293.55 853,760 -4.14(-1.39%)
Apr 19, 2022 297.35 304.72 293.90 297.69 908,039 -3.51(-1.17%)
Apr 18, 2022 297.92 305.15 294.88 301.20 1,147,149 +6.25(+2.12%)
Apr 14, 2022 290.14 296.69 288.51 294.96 1,095,277 +4.30(+1.48%)
Apr 13, 2022 288.15 291.71 283.27 290.66 1,091,708 +6.66(+2.34%)
Apr 12, 2022 282.67 290.18 281.87 284.00 1,164,957 +6.63(+2.39%)
Apr 11, 2022 281.91 282.53 276.97 277.37 893,320 -7.89(-2.77%)
Apr 08, 2022 275.80 286.04 275.80 285.26 1,046,706 +11.16(+4.07%)
Apr 07, 2022 273.90 276.81 264.97 274.10 713,933 +1.87(+0.69%)
Apr 06, 2022 276.08 277.90 269.72 272.24 832,110 -0.79(-0.29%)
Apr 05, 2022 282.97 287.44 271.87 273.03 1,398,386 -9.06(-3.21%)
Apr 04, 2022 284.92 288.65 276.92 282.09 1,058,788 +0.28(+0.10%)
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.