Skip to main content

Vaneck Oil Services ETF (NY: OIH )

290.92 +7.21 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 184.06 184.81 180.09 181.05 510,325 -2.47(-1.35%)
Jan 30, 2019 181.48 184.49 178.80 183.52 577,884 +3.86(+2.15%)
Jan 29, 2019 181.91 183.20 179.55 179.66 435,047 -0.43(-0.24%)
Jan 28, 2019 180.20 181.05 177.62 180.09 684,599 -4.51(-2.44%)
Jan 25, 2019 180.62 185.24 180.62 184.60 952,468 +5.69(+3.18%)
Jan 24, 2019 175.80 181.05 174.72 178.91 536,345 +3.22(+1.83%)
Jan 23, 2019 179.98 180.30 173.97 175.69 908,272 -3.33(-1.86%)
Jan 22, 2019 181.48 181.91 177.30 179.01 1,168,170 -6.01(-3.25%)
Jan 18, 2019 181.48 185.24 180.84 185.03 1,305,765 +7.41(+4.17%)
Jan 17, 2019 174.94 178.59 173.11 177.62 503,388 +1.72(+0.98%)
Jan 16, 2019 176.22 177.73 175.26 175.90 533,467 -0.75(-0.43%)
Jan 15, 2019 177.51 178.59 175.17 176.65 496,166 +1.18(+0.67%)
Jan 14, 2019 173.33 177.46 172.90 175.47 487,454 -0.32(-0.18%)
Jan 11, 2019 175.15 176.22 172.25 175.80 866,084 -1.29(-0.73%)
Jan 10, 2019 173.33 177.62 172.36 177.08 687,994 +1.72(+0.98%)
Jan 09, 2019 174.40 176.87 172.58 175.37 1,160,875 +4.29(+2.51%)
Jan 08, 2019 172.04 173.33 169.36 171.07 919,753 +1.72(+1.01%)
Jan 07, 2019 164.10 170.43 162.49 169.36 1,067,060 +6.33(+3.88%)
Jan 04, 2019 159.27 163.56 157.98 163.02 1,180,126 +7.51(+4.83%)
Jan 03, 2019 154.55 158.79 151.33 155.51 1,149,330 +1.29(+0.83%)
Jan 02, 2019 148.11 156.16 146.07 154.22 1,384,830 +3.65(+2.42%)
Dec 31, 2018 152.72 152.94 146.39 150.57 711,541 -0.97(-0.64%)
Dec 28, 2018 151.43 154.13 149.77 151.54 1,051,523 +1.29(+0.86%)
Dec 27, 2018 148.21 150.25 143.92 150.25 1,300,832 -1.82(-1.20%)
Dec 26, 2018 144.13 152.08 140.91 152.08 1,182,702 +9.12(+6.38%)
Dec 24, 2018 144.35 147.89 142.96 142.96 532,615 -3.54(-2.42%)
Dec 21, 2018 148.64 151.75 144.99 146.50 1,409,023 -2.79(-1.87%)
Dec 20, 2018 153.47 156.37 148.91 149.29 1,674,254 +55.06(+58.43%)
Dec 19, 2018 97.42 98.83 93.40 94.23 2,843,503 -2.81(-2.89%)
Dec 18, 2018 99.27 99.46 96.46 97.04 1,684,620 -1.98(-2.00%)
Dec 17, 2018 99.91 101.89 98.63 99.02 1,268,659 -0.96(-0.96%)
Dec 14, 2018 103.23 103.49 99.78 99.98 1,996,198 -4.28(-4.10%)
Dec 13, 2018 105.40 105.40 103.17 104.25 1,614,832 -1.53(-1.45%)
Dec 12, 2018 105.08 108.02 105.08 105.78 1,369,408 +2.04(+1.97%)
Dec 11, 2018 107.19 107.32 102.15 103.74 1,867,557 -1.34(-1.28%)
Dec 10, 2018 106.17 107.57 103.36 105.08 1,657,391 -2.75(-2.55%)
Dec 07, 2018 111.98 113.70 107.76 107.83 2,104,059 -0.77(-0.71%)
Dec 06, 2018 110.77 110.77 107.00 108.59 2,818,923 -5.36(-4.71%)
Dec 04, 2018 119.13 119.45 113.64 113.96 2,039,179 -5.55(-4.65%)
Dec 03, 2018 119.64 120.09 117.53 119.51 1,809,540 +4.09(+3.54%)
Nov 30, 2018 116.89 117.53 114.59 115.42 1,205,566 -2.87(-2.43%)
Nov 29, 2018 118.68 119.83 117.25 118.30 1,226,211 -0.25(-0.22%)
Nov 28, 2018 117.02 118.65 114.59 118.55 1,371,035 +1.72(+1.47%)
Nov 27, 2018 118.11 119.13 116.29 116.83 846,451 -1.40(-1.19%)
Nov 26, 2018 117.85 119.58 117.34 118.23 1,081,675 +2.11(+1.81%)
Nov 23, 2018 116.19 117.15 115.20 116.13 751,942 -4.02(-3.35%)
Nov 21, 2018 120.15 120.15 120.15 0 +2.04(+1.73%)
Nov 20, 2018 121.49 121.49 116.96 118.11 1,749,142 -5.81(-4.69%)
Nov 19, 2018 122.26 124.75 121.81 123.92 1,405,661 +0.64(+0.52%)
Nov 16, 2018 123.28 124.04 121.23 123.28 1,239,729 +0.89(+0.73%)
Nov 15, 2018 120.09 122.77 119.06 122.38 1,838,555 +2.04(+1.70%)
Nov 14, 2018 122.77 123.15 118.75 120.34 2,842,002 +0.64(+0.53%)
Nov 13, 2018 124.62 125.32 119.58 119.70 3,278,979 -5.30(-4.24%)
Nov 12, 2018 131.45 131.45 124.81 125.00 1,348,145 -4.92(-3.78%)
Nov 09, 2018 129.60 130.81 127.24 129.92 1,713,716 -2.04(-1.55%)
Nov 08, 2018 135.34 135.66 131.32 131.96 1,167,723 -4.34(-3.18%)
Nov 07, 2018 136.94 138.15 134.07 136.30 1,008,130 +1.28(+0.95%)
Nov 06, 2018 135.02 135.79 132.89 135.02 805,930 +0.25(+0.19%)
Nov 05, 2018 133.49 134.83 132.47 134.77 1,152,372 +2.68(+2.03%)
Nov 02, 2018 133.11 134.26 130.81 132.09 1,030,977 -0.19(-0.14%)
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.