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 (%)
Nov 30, 2022 297.23 298.03 290.97 296.98 712,688 +4.85(+1.66%)
Nov 29, 2022 290.19 293.55 288.85 292.12 596,612 +6.64(+2.33%)
Nov 28, 2022 282.42 290.44 281.33 285.49 867,573 -6.52(-2.23%)
Nov 25, 2022 293.90 295.87 291.47 292.01 270,738 -3.00(-1.02%)
Nov 23, 2022 295.56 299.05 290.66 295.00 822,629 -7.66(-2.53%)
Nov 22, 2022 299.04 303.74 297.18 302.66 776,020 +9.15(+3.12%)
Nov 21, 2022 291.37 294.73 277.81 293.51 1,874,764 -7.63(-2.53%)
Nov 18, 2022 298.95 302.22 291.95 301.14 858,229 -2.53(-0.83%)
Nov 17, 2022 297.29 306.04 296.60 303.67 786,782 -1.25(-0.41%)
Nov 16, 2022 308.75 310.05 303.53 304.92 703,087 -6.58(-2.11%)
Nov 15, 2022 307.94 312.58 303.81 311.50 899,007 +6.19(+2.03%)
Nov 14, 2022 310.42 315.18 304.93 305.31 834,737 -5.63(-1.81%)
Nov 11, 2022 308.52 314.71 307.70 310.94 716,425 +9.93(+3.30%)
Nov 10, 2022 301.60 302.85 295.34 301.01 1,172,571 +6.64(+2.26%)
Nov 09, 2022 305.33 305.48 293.23 294.37 1,348,982 -15.90(-5.12%)
Nov 08, 2022 310.45 312.16 305.93 310.27 741,860 -0.04(-0.01%)
Nov 07, 2022 302.13 310.92 301.71 310.31 831,370 +10.40(+3.47%)
Nov 04, 2022 301.68 306.17 295.92 299.91 1,101,681 +6.37(+2.17%)
Nov 03, 2022 282.33 294.78 281.58 293.54 966,833 +8.50(+2.98%)
Nov 02, 2022 289.49 284.19 285.04 961,902 -6.05(-2.08%)
Nov 01, 2022 297.59 297.81 290.95 291.09 1,698,953 -0.57(-0.19%)
Oct 31, 2022 279.77 293.06 279.77 291.66 1,050,491 +8.52(+3.01%)
Oct 28, 2022 285.95 288.13 277.01 283.13 1,272,585 -2.46(-0.86%)
Oct 27, 2022 290.92 295.44 284.26 285.59 1,773,110 -1.14(-0.40%)
Oct 26, 2022 280.72 291.23 280.68 286.74 1,582,105 +10.35(+3.74%)
Oct 25, 2022 273.88 278.97 271.72 276.38 891,096 +1.15(+0.42%)
Oct 24, 2022 269.82 276.14 268.19 275.23 751,380 +4.49(+1.66%)
Oct 21, 2022 261.34 272.24 258.74 270.74 2,338,750 +12.97(+5.03%)
Oct 20, 2022 258.75 260.38 255.66 257.77 1,325,983 +2.28(+0.89%)
Oct 19, 2022 248.07 256.35 245.74 255.50 1,661,379 +11.33(+4.64%)
Oct 18, 2022 243.17 247.40 238.91 244.17 547,201 +3.60(+1.50%)
Oct 17, 2022 238.51 244.25 237.81 240.57 617,597 +6.24(+2.66%)
Oct 14, 2022 241.70 245.10 234.11 234.33 706,578 -11.32(-4.61%)
Oct 13, 2022 229.02 246.57 229.02 245.65 1,197,505 +12.52(+5.37%)
Oct 12, 2022 231.16 234.85 227.09 233.13 685,579 -0.45(-0.19%)
Oct 11, 2022 230.36 238.25 229.46 233.58 521,411 -2.02(-0.86%)
Oct 10, 2022 240.47 243.89 233.68 235.60 492,656 -5.86(-2.43%)
Oct 07, 2022 242.79 245.77 238.49 241.46 846,218 -1.40(-0.57%)
Oct 06, 2022 236.96 245.19 236.96 242.85 915,120 +3.26(+1.36%)
Oct 05, 2022 229.20 241.00 228.48 239.59 1,008,196 +10.13(+4.42%)
Oct 04, 2022 225.58 229.94 224.08 229.46 933,560 +8.51(+3.85%)
Oct 03, 2022 216.46 221.94 215.75 220.94 950,209 +14.71(+7.14%)
Sep 30, 2022 205.08 210.47 202.95 206.23 857,401 -0.89(-0.43%)
Sep 29, 2022 204.67 207.36 199.73 207.12 640,174 -0.12(-0.06%)
Sep 28, 2022 200.44 208.29 199.23 207.24 1,154,456 +9.20(+4.64%)
Sep 27, 2022 199.54 203.99 197.07 198.04 701,533 +3.96(+2.04%)
Sep 26, 2022 198.37 202.61 193.91 194.07 1,026,294 -5.09(-2.55%)
Sep 23, 2022 208.07 208.07 196.74 199.16 1,562,521 -18.98(-8.70%)
Sep 22, 2022 223.53 226.26 218.07 218.14 574,357 -1.30(-0.59%)
Sep 21, 2022 228.64 230.25 219.27 219.44 539,297 -4.34(-1.94%)
Sep 20, 2022 227.84 227.84 220.78 223.78 702,138 -6.32(-2.75%)
Sep 19, 2022 220.81 231.12 219.97 230.09 414,449 +1.73(+0.76%)
Sep 16, 2022 234.44 234.45 224.50 228.36 917,957 -7.99(-3.38%)
Sep 15, 2022 237.32 239.21 233.60 236.35 497,422 -6.36(-2.62%)
Sep 14, 2022 235.71 244.10 235.71 242.71 585,399 +8.48(+3.62%)
Sep 13, 2022 239.98 243.88 232.58 234.22 815,333 -10.12(-4.14%)
Sep 12, 2022 244.22 245.90 240.25 244.34 447,200 +3.54(+1.47%)
Sep 09, 2022 235.75 242.07 235.75 240.79 799,328 +11.10(+4.83%)
Sep 08, 2022 229.61 233.06 226.70 229.69 395,633 +0.97(+0.42%)
Sep 07, 2022 226.01 229.53 222.09 228.73 621,131 -3.21(-1.38%)
Sep 06, 2022 237.71 238.80 229.37 231.94 454,156 -3.28(-1.39%)
Sep 02, 2022 232.57 238.08 229.81 235.22 713,776 +9.91(+4.40%)
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.