Skip to main content

Vaneck Oil Services ETF (NY: OIH )

283.71 -2.00 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 156.37 159.24 155.94 159.05 909,299 +3.22(+2.07%)
Jun 27, 2019 156.69 157.76 155.19 155.83 683,257 -0.75(-0.48%)
Jun 26, 2019 154.97 159.00 154.33 156.59 879,644 +3.76(+2.46%)
Jun 25, 2019 152.40 154.12 150.40 152.83 687,247 +0.11(+0.07%)
Jun 24, 2019 155.62 156.26 152.40 152.72 660,766 -2.47(-1.59%)
Jun 21, 2019 154.87 157.34 153.63 155.19 702,820 +0.75(+0.49%)
Jun 20, 2019 151.97 155.40 151.97 154.44 1,383,935 +6.12(+4.12%)
Jun 19, 2019 148.21 149.50 146.28 148.32 983,709 +0.22(+0.15%)
Jun 18, 2019 146.17 149.50 145.53 148.11 1,288,016 +3.22(+2.22%)
Jun 17, 2019 141.34 145.96 140.59 144.89 973,566 +3.54(+2.51%)
Jun 14, 2019 145.53 145.53 140.70 141.34 931,112 -4.62(-3.16%)
Jun 13, 2019 144.99 145.96 142.42 145.96 1,201,202 +5.26(+3.74%)
Jun 12, 2019 145.85 146.28 140.59 140.70 1,008,013 -6.98(-4.72%)
Jun 11, 2019 147.68 149.50 146.50 147.68 814,714 +1.82(+1.25%)
Jun 10, 2019 146.60 149.18 145.53 145.85 635,564 +0.21(+0.15%)
Jun 07, 2019 144.99 147.25 142.74 145.64 858,220 +1.50(+1.04%)
Jun 06, 2019 143.28 145.48 141.67 144.13 746,108 +1.29(+0.90%)
Jun 05, 2019 146.50 147.14 140.70 142.85 665,991 -3.54(-2.42%)
Jun 04, 2019 145.75 147.78 144.78 146.39 544,632 +2.58(+1.79%)
Jun 03, 2019 141.88 145.10 140.91 143.81 882,691 +3.43(+2.45%)
May 31, 2019 141.13 142.31 139.63 140.38 851,064 -3.86(-2.68%)
May 30, 2019 147.35 148.86 143.49 144.24 995,304 -2.79(-1.90%)
May 29, 2019 144.89 147.68 143.49 147.03 847,258 -0.22(-0.15%)
May 28, 2019 148.86 148.86 146.17 147.25 634,965 -0.97(-0.65%)
May 24, 2019 152.61 153.15 147.78 148.21 628,875 -2.15(-1.43%)
May 23, 2019 154.55 154.55 148.75 150.36 1,401,934 -7.83(-4.95%)
May 22, 2019 162.16 162.59 156.91 158.19 749,387 -5.69(-3.47%)
May 21, 2019 162.38 165.17 161.74 163.88 501,955 +2.15(+1.33%)
May 20, 2019 161.63 162.59 160.66 161.74 416,548 -0.22(-0.13%)
May 17, 2019 165.81 166.78 161.95 161.95 419,871 -5.37(-3.21%)
May 16, 2019 167.00 168.60 166.30 167.32 523,119 +1.29(+0.78%)
May 15, 2019 162.49 166.57 161.52 166.03 529,417 +1.40(+0.85%)
May 14, 2019 161.31 166.03 160.99 164.63 630,087 +5.37(+3.37%)
May 13, 2019 164.31 164.31 157.76 159.27 1,145,966 -6.98(-4.20%)
May 10, 2019 168.50 168.50 163.56 166.24 695,608 -2.47(-1.46%)
May 09, 2019 168.07 169.46 165.33 168.71 608,309 -0.97(-0.57%)
May 08, 2019 170.86 172.25 169.03 169.68 556,475 -0.97(-0.57%)
May 07, 2019 173.00 173.00 168.82 170.64 608,667 -4.40(-2.51%)
May 06, 2019 172.04 176.12 171.77 175.04 659,660 -0.32(-0.18%)
May 03, 2019 173.65 176.49 173.63 175.37 482,672 +3.33(+1.93%)
May 02, 2019 171.82 173.11 168.93 172.04 944,740 -1.18(-0.68%)
May 01, 2019 178.59 180.30 173.11 173.22 1,106,510 -5.69(-3.18%)
Apr 30, 2019 185.99 185.99 178.64 178.91 1,188,023 -5.80(-3.14%)
Apr 29, 2019 185.78 186.85 184.49 184.70 421,268 -0.97(-0.52%)
Apr 26, 2019 184.92 186.85 182.02 185.67 1,081,834 -0.75(-0.40%)
Apr 25, 2019 191.36 191.57 186.21 186.42 817,640 -4.72(-2.47%)
Apr 24, 2019 198.55 198.55 191.03 191.14 752,230 -8.05(-4.04%)
Apr 23, 2019 198.55 200.48 197.15 199.19 658,076 +0.64(+0.32%)
Apr 22, 2019 196.08 199.09 193.83 198.55 885,174 +5.26(+2.72%)
Apr 18, 2019 197.05 198.87 192.78 193.29 778,982 -2.58(-1.32%)
Apr 17, 2019 197.37 198.68 195.11 195.87 643,495 -0.54(-0.27%)
Apr 16, 2019 193.50 197.26 192.65 196.40 563,021 +4.29(+2.23%)
Apr 15, 2019 192.22 193.72 190.18 192.11 522,474 -0.64(-0.33%)
Apr 12, 2019 195.22 196.83 192.43 192.75 698,869 -0.11(-0.06%)
Apr 11, 2019 192.65 195.24 190.82 192.86 767,560 -0.54(-0.28%)
Apr 10, 2019 193.18 195.06 192.43 193.40 619,397 +1.29(+0.67%)
Apr 09, 2019 193.50 193.93 190.93 192.11 668,424 -2.68(-1.38%)
Apr 08, 2019 193.83 196.40 193.18 194.79 710,837 +1.72(+0.89%)
Apr 05, 2019 189.53 193.83 189.10 193.07 854,921 +4.51(+2.39%)
Apr 04, 2019 186.10 188.78 184.17 188.57 605,546 +2.36(+1.27%)
Apr 03, 2019 190.18 191.40 185.24 186.21 851,317 -2.79(-1.48%)
Apr 02, 2019 190.82 192.88 188.57 189.00 751,595 -1.50(-0.79%)
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.