NYSEArca - Delayed Quote USD

VanEck Oil Services ETF (OIH)

325.08 -1.81 (-0.55%)
At close: April 24 at 4:00 PM EDT
325.01 -0.07 (-0.02%)
After hours: April 24 at 6:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 325.21 328.21 321.80 325.08 325.08 339,600
Apr 23, 2024 321.54 327.30 319.51 326.89 326.89 279,000
Apr 22, 2024 321.75 326.31 316.48 322.51 322.51 340,200
Apr 19, 2024 319.04 324.66 317.01 323.86 323.86 303,200
Apr 18, 2024 323.86 326.99 320.77 321.23 321.23 275,700
Apr 17, 2024 325.24 329.00 321.11 321.34 321.34 397,300
Apr 16, 2024 327.69 328.50 322.25 325.29 325.29 425,900
Apr 15, 2024 336.22 338.40 328.53 329.50 329.50 605,600
Apr 12, 2024 344.98 347.22 332.31 334.17 334.17 607,700
Apr 11, 2024 346.66 347.31 338.69 342.34 342.34 313,400
Apr 10, 2024 341.02 347.37 340.51 345.80 345.80 585,500
Apr 9, 2024 347.24 348.77 342.40 344.43 344.43 410,300
Apr 8, 2024 351.87 353.25 345.59 345.88 345.88 280,800
Apr 5, 2024 344.91 351.24 343.86 349.35 349.35 337,800
Apr 4, 2024 348.78 349.48 343.16 344.65 344.65 439,000
Apr 3, 2024 344.71 349.16 344.59 348.91 348.91 465,300
Apr 2, 2024 341.92 342.90 335.82 342.87 342.87 356,900
Apr 1, 2024 338.26 340.12 333.53 338.02 338.02 260,200
Mar 28, 2024 338.00 340.12 336.33 336.33 336.33 545,300
Mar 27, 2024 330.32 335.31 330.32 335.27 335.27 195,400
Mar 26, 2024 335.60 336.21 330.53 330.64 330.64 211,500
Mar 25, 2024 332.58 336.80 332.26 334.32 334.32 343,200
Mar 22, 2024 333.80 336.12 330.54 331.71 331.71 366,700
Mar 21, 2024 331.51 334.50 330.80 333.80 333.80 343,700
Mar 20, 2024 328.14 333.31 327.33 331.73 331.73 354,700
Mar 19, 2024 323.54 331.50 323.54 331.28 331.28 458,200
Mar 18, 2024 325.05 325.57 321.41 324.12 324.12 403,200
Mar 15, 2024 321.16 326.95 321.16 323.28 323.28 292,300
Mar 14, 2024 320.33 323.85 318.83 322.30 322.30 758,200
Mar 13, 2024 317.01 321.51 314.61 318.44 318.44 407,200
Mar 12, 2024 314.69 314.69 310.67 314.02 314.02 319,500
Mar 11, 2024 308.00 314.77 307.18 314.15 314.15 542,300
Mar 8, 2024 311.21 312.93 306.64 309.39 309.39 226,100
Mar 7, 2024 305.59 311.45 304.79 310.91 310.91 290,500
Mar 6, 2024 306.60 308.14 302.36 303.92 303.92 215,400
Mar 5, 2024 300.62 304.74 300.09 302.90 302.90 233,700
Mar 4, 2024 305.79 306.48 300.66 301.32 301.32 247,400
Mar 1, 2024 300.81 307.03 300.01 305.01 305.01 414,300
Feb 29, 2024 301.09 304.11 295.44 297.08 297.08 388,800
Feb 28, 2024 300.59 302.22 296.03 298.02 298.02 259,800
Feb 27, 2024 301.42 302.23 298.49 300.53 300.53 224,300
Feb 26, 2024 299.46 302.16 297.73 299.96 299.96 218,100
Feb 23, 2024 298.51 301.69 295.32 300.69 300.69 339,600
Feb 22, 2024 299.77 303.61 298.29 302.37 302.37 428,600
Feb 21, 2024 294.89 300.55 294.89 298.50 298.50 446,600
Feb 20, 2024 295.70 297.22 292.00 294.49 294.49 414,300
Feb 16, 2024 297.72 299.26 293.92 297.26 297.26 404,400
Feb 15, 2024 289.17 298.47 288.84 297.28 297.28 485,500
Feb 14, 2024 289.14 290.87 286.19 288.21 288.21 280,500
Feb 13, 2024 290.48 291.28 283.84 287.04 287.04 405,100
Feb 12, 2024 288.36 293.80 288.25 292.00 292.00 620,100
Feb 9, 2024 289.56 290.89 286.33 287.89 287.89 523,400
Feb 8, 2024 287.50 291.50 286.59 290.54 290.54 520,000
Feb 7, 2024 288.45 290.63 284.68 286.97 286.97 348,200
Feb 6, 2024 285.02 289.24 283.52 287.36 287.36 509,000
Feb 5, 2024 284.00 284.45 279.37 282.55 282.55 449,100
Feb 2, 2024 290.00 291.48 285.43 285.63 285.63 620,500
Feb 1, 2024 294.55 297.00 289.11 291.64 291.64 457,300
Jan 31, 2024 300.06 300.60 292.08 292.52 292.52 431,500
Jan 30, 2024 293.84 301.14 289.48 299.31 299.31 919,200
Jan 29, 2024 304.81 306.64 301.54 306.64 306.64 233,500
Jan 26, 2024 303.97 308.61 302.81 306.47 306.47 207,900
Jan 25, 2024 303.59 305.08 297.91 304.21 304.21 364,200
Jan 24, 2024 296.07 301.61 294.33 300.46 300.46 444,100
Jan 23, 2024 291.56 298.21 291.29 294.28 294.28 412,900
Jan 22, 2024 288.60 294.86 286.96 292.75 292.75 498,100
Jan 19, 2024 288.76 289.57 285.50 288.23 288.23 402,600
Jan 18, 2024 283.49 287.36 281.53 286.31 286.31 580,100
Jan 17, 2024 280.46 285.76 278.63 282.71 282.71 602,300
Jan 16, 2024 290.00 291.07 283.86 284.12 284.12 314,400
Jan 12, 2024 293.56 294.50 288.54 291.83 291.83 590,600
Jan 11, 2024 288.61 288.61 284.48 287.75 287.75 506,800
Jan 10, 2024 289.42 289.50 285.05 286.45 286.45 533,000
Jan 9, 2024 297.38 297.38 288.97 290.22 290.22 674,600
Jan 8, 2024 298.68 298.68 291.67 297.87 297.87 656,900
Jan 5, 2024 303.98 306.95 303.20 305.29 305.29 275,500
Jan 4, 2024 310.46 312.42 301.49 301.93 301.93 446,000
Jan 3, 2024 306.72 312.09 305.43 308.86 308.86 387,200
Jan 2, 2024 312.14 314.65 306.34 307.59 307.59 363,800
Dec 29, 2023 311.81 312.12 308.89 309.52 309.52 305,900
Dec 28, 2023 314.38 315.89 311.55 311.81 311.81 379,400
Dec 27, 2023 319.00 320.81 315.88 316.24 316.24 290,500
Dec 26, 2023 317.95 320.70 315.78 319.44 319.44 348,000
Dec 22, 2023 315.00 316.12 310.85 312.38 312.38 377,900
Dec 21, 2023 309.94 312.05 308.63 312.00 312.00 304,300
Dec 20, 2023 312.94 317.94 309.79 310.16 310.16 708,400
Dec 19, 2023 309.91 313.53 308.36 313.07 313.07 369,200
Dec 18, 2023 4.22 Dividend
Dec 18, 2023 311.79 315.15 307.84 307.92 307.92 554,100
Dec 15, 2023 311.66 311.99 306.00 310.20 305.98 602,900
Dec 14, 2023 304.80 312.57 304.79 311.68 307.44 788,600
Dec 13, 2023 294.51 299.71 292.17 299.71 295.63 400,200
Dec 12, 2023 292.93 294.94 289.81 293.42 289.42 522,700
Dec 11, 2023 296.65 300.91 295.71 297.16 293.11 321,000
Dec 8, 2023 295.39 299.67 294.51 297.08 293.03 647,800
Dec 7, 2023 296.41 297.82 291.26 293.12 289.13 473,900
Dec 6, 2023 304.00 306.09 294.56 294.61 290.60 856,100
Dec 5, 2023 312.32 312.54 305.30 305.43 301.27 500,900
Dec 4, 2023 311.70 314.06 308.74 312.61 308.35 291,200
Dec 1, 2023 310.99 319.39 309.62 315.11 310.82 442,200
Nov 30, 2023 314.42 321.18 308.56 312.30 308.05 682,700
Nov 29, 2023 314.41 314.76 308.88 310.64 306.41 418,300
Nov 28, 2023 315.19 315.74 311.48 312.28 308.03 433,200
Nov 27, 2023 314.03 315.50 310.80 313.67 309.40 208,000
Nov 24, 2023 313.83 318.56 313.83 315.78 311.48 230,800
Nov 22, 2023 308.03 313.98 304.16 313.06 308.80 529,000
Nov 21, 2023 314.21 316.64 312.98 314.87 310.58 322,300
Nov 20, 2023 318.98 320.70 316.50 316.85 312.54 327,900
Nov 17, 2023 312.79 318.09 312.29 316.06 311.76 724,400
Nov 16, 2023 317.13 320.00 304.71 309.23 305.02 915,700
Nov 15, 2023 324.79 329.21 321.04 321.18 316.81 534,700
Nov 14, 2023 323.72 327.44 321.64 326.33 321.89 654,100
Nov 13, 2023 318.81 322.69 316.84 321.18 316.81 324,900
Nov 10, 2023 319.33 320.43 316.07 318.89 314.55 504,200
Nov 9, 2023 316.92 319.82 314.00 314.48 310.20 534,800
Nov 8, 2023 312.36 318.33 312.00 314.13 309.85 721,100
Nov 7, 2023 324.87 325.25 314.79 315.60 311.30 1,036,200
Nov 6, 2023 337.60 339.03 329.05 330.06 325.57 476,300
Nov 3, 2023 337.66 340.47 334.08 335.35 330.78 316,200
Nov 2, 2023 330.41 337.47 329.99 336.69 332.11 686,200
Nov 1, 2023 326.73 331.60 323.61 326.67 322.22 594,900
Oct 31, 2023 325.33 327.86 320.82 324.40 319.98 472,600
Oct 30, 2023 327.91 330.87 321.41 325.72 321.28 387,800
Oct 27, 2023 327.86 328.43 321.01 325.87 321.43 559,400
Oct 26, 2023 326.29 329.64 321.97 325.78 321.34 548,400
Oct 25, 2023 332.90 334.04 326.25 329.90 325.41 756,200
Oct 24, 2023 338.03 339.09 333.66 334.56 330.00 400,800
Oct 23, 2023 337.77 340.70 334.10 338.52 333.91 471,000
Oct 20, 2023 345.10 347.71 334.25 340.54 335.90 615,800
Oct 19, 2023 346.82 352.13 341.32 347.79 343.05 294,100
Oct 18, 2023 352.51 354.44 347.76 349.27 344.51 453,400
Oct 17, 2023 342.00 351.90 342.00 350.37 345.60 313,600
Oct 16, 2023 345.73 347.54 341.33 344.54 339.85 311,700
Oct 13, 2023 346.39 347.80 341.49 345.01 340.31 427,000
Oct 12, 2023 346.69 347.00 336.00 339.68 335.05 381,000
Oct 11, 2023 337.41 342.72 335.37 342.41 337.75 368,600
Oct 10, 2023 340.14 342.42 338.08 340.34 335.71 499,200
Oct 9, 2023 335.39 341.17 333.73 339.62 335.00 685,000
Oct 6, 2023 321.27 328.06 318.12 325.08 320.65 583,800
Oct 5, 2023 319.91 326.13 319.30 321.18 316.81 634,500
Oct 4, 2023 332.10 333.36 320.70 322.79 318.39 1,062,500
Oct 3, 2023 333.70 338.31 333.50 337.71 333.11 662,900
Oct 2, 2023 343.81 344.66 333.46 336.53 331.95 930,900
Sep 29, 2023 356.06 356.06 343.40 345.04 340.34 861,200
Sep 28, 2023 356.95 359.33 352.71 355.38 350.54 552,400
Sep 27, 2023 352.29 359.55 350.61 357.47 352.60 563,500
Sep 26, 2023 346.14 350.61 345.67 346.92 342.20 426,500
Sep 25, 2023 343.41 351.12 343.35 350.15 345.38 428,800
Sep 22, 2023 345.54 348.42 344.32 345.23 340.53 348,400
Sep 21, 2023 350.66 350.66 342.47 342.90 338.23 609,500
Sep 20, 2023 350.09 356.45 348.82 348.82 344.07 527,100
Sep 19, 2023 362.20 363.21 349.60 351.25 346.47 562,600
Sep 18, 2023 359.58 361.60 357.02 358.69 353.81 506,000
Sep 15, 2023 357.17 361.21 354.73 356.93 352.07 563,500
Sep 14, 2023 360.02 361.81 358.62 359.72 354.82 621,000
Sep 13, 2023 362.98 362.98 353.25 354.58 349.75 566,100
Sep 12, 2023 358.28 364.08 357.05 362.30 357.37 755,200
Sep 11, 2023 355.74 358.37 352.33 353.66 348.84 369,500
Sep 8, 2023 353.86 357.37 352.00 353.07 348.26 356,900
Sep 7, 2023 353.00 355.21 349.90 352.01 347.22 446,700
Sep 6, 2023 352.29 356.50 350.21 353.81 348.99 765,500
Sep 5, 2023 353.51 359.05 352.20 352.57 347.77 946,400
Sep 1, 2023 346.28 351.33 346.07 349.68 344.92 690,700
Aug 31, 2023 343.35 343.35 337.76 340.73 336.09 333,800
Aug 30, 2023 341.13 343.97 339.25 341.85 337.20 445,900
Aug 29, 2023 337.46 340.92 333.06 339.44 334.82 523,400
Aug 28, 2023 332.83 339.01 332.14 336.39 331.81 408,500
Aug 25, 2023 334.30 334.30 328.60 331.14 326.63 488,400
Aug 24, 2023 332.64 337.02 331.08 331.44 326.93 344,400
Aug 23, 2023 329.17 337.18 325.86 335.35 330.78 519,400
Aug 22, 2023 336.43 336.92 331.67 332.23 327.71 385,700
Aug 21, 2023 340.47 342.40 333.33 336.39 331.81 336,100
Aug 18, 2023 332.08 339.38 330.65 338.71 334.10 663,700
Aug 17, 2023 342.09 343.35 334.97 335.52 330.95 816,100
Aug 16, 2023 337.77 342.74 335.93 336.70 332.12 400,300
Aug 15, 2023 340.07 341.85 336.01 337.94 333.34 431,800
Aug 14, 2023 344.95 345.63 341.36 344.03 339.35 402,000
Aug 11, 2023 343.43 349.14 343.21 347.26 342.53 424,700
Aug 10, 2023 345.02 348.99 340.90 343.56 338.88 715,200
Aug 9, 2023 344.23 351.46 342.73 345.58 340.87 945,600
Aug 8, 2023 333.00 341.76 329.23 341.42 336.77 719,100
Aug 7, 2023 342.05 343.44 337.18 339.40 334.78 1,221,800
Aug 4, 2023 344.33 345.76 340.72 341.83 337.18 486,500
Aug 3, 2023 338.23 345.18 338.00 342.26 337.60 493,300
Aug 2, 2023 339.12 340.28 333.37 339.25 334.63 450,000
Aug 1, 2023 341.02 342.36 336.24 341.70 337.05 322,900
Jul 31, 2023 340.00 344.82 340.00 343.74 339.06 457,400
Jul 28, 2023 333.29 337.50 331.85 337.50 332.90 336,400
Jul 27, 2023 339.21 341.41 331.48 332.62 328.09 508,000
Jul 26, 2023 332.99 339.50 332.70 337.63 333.03 346,700
Jul 25, 2023 335.91 340.33 333.77 338.74 334.13 398,700
Jul 24, 2023 329.40 337.23 329.40 336.50 331.92 589,400
Jul 21, 2023 326.77 329.79 323.88 329.06 324.58 381,000
Jul 20, 2023 331.47 333.08 326.07 329.10 324.62 420,600
Jul 19, 2023 328.89 333.70 328.19 330.82 326.32 423,800
Jul 18, 2023 323.92 333.50 323.75 331.49 326.98 825,600
Jul 17, 2023 318.71 325.05 318.65 323.53 319.12 457,100
Jul 14, 2023 323.57 324.16 319.05 320.67 316.30 558,500
Jul 13, 2023 325.54 328.37 322.36 325.92 321.48 1,257,200
Jul 12, 2023 325.20 326.35 321.93 323.79 319.38 715,900
Jul 11, 2023 312.08 321.84 311.17 321.25 316.88 1,281,200
Jul 10, 2023 306.79 310.81 305.72 310.49 306.26 523,700
Jul 7, 2023 286.67 309.19 286.67 307.70 303.51 951,900
Jul 6, 2023 287.76 290.80 282.00 288.02 284.10 425,000
Jul 5, 2023 293.81 293.81 288.40 290.33 286.38 490,200
Jul 3, 2023 289.20 292.28 287.50 290.67 286.71 250,000
Jun 30, 2023 286.21 290.44 283.81 287.60 283.68 464,300
Jun 29, 2023 279.85 282.87 278.00 282.69 278.84 387,100
Jun 28, 2023 276.19 279.11 271.59 277.36 273.58 353,700
Jun 27, 2023 274.16 278.69 271.53 277.06 273.29 433,100
Jun 26, 2023 266.67 276.05 266.67 273.46 269.74 329,600
Jun 23, 2023 265.19 267.84 262.75 267.40 263.76 406,000
Jun 22, 2023 271.47 273.00 268.22 270.54 266.86 823,800
Jun 21, 2023 271.09 278.63 270.01 275.62 271.87 521,800
Jun 20, 2023 273.31 273.31 267.81 272.10 268.39 394,200
Jun 16, 2023 280.01 280.06 275.48 276.31 272.55 346,400
Jun 15, 2023 274.00 280.26 274.00 278.45 274.66 466,500
Jun 14, 2023 278.65 279.55 270.52 273.26 269.54 328,000
Jun 13, 2023 275.25 282.79 274.42 275.35 271.60 646,800
Jun 12, 2023 270.28 274.89 268.91 269.47 265.80 674,900
Jun 9, 2023 277.42 280.66 274.51 276.40 272.64 417,700
Jun 8, 2023 279.14 281.64 274.70 278.19 274.40 554,200
Jun 7, 2023 273.52 280.33 272.46 279.21 275.41 506,400
Jun 6, 2023 263.59 272.45 262.85 271.06 267.37 608,400
Jun 5, 2023 275.45 275.45 265.53 267.75 264.10 577,900
Jun 2, 2023 265.24 275.41 263.41 272.45 268.74 1,918,700
Jun 1, 2023 247.27 261.15 247.27 259.18 255.65 740,700
May 31, 2023 250.05 252.41 246.04 246.78 243.42 943,300
May 30, 2023 254.47 256.47 251.84 256.03 252.54 435,200
May 26, 2023 262.53 264.64 257.95 259.80 256.26 429,200
May 25, 2023 262.79 263.50 257.80 261.12 257.56 498,800
May 24, 2023 266.31 270.10 263.89 267.92 264.27 463,900
May 23, 2023 267.30 268.64 263.98 265.65 262.03 322,300
May 22, 2023 260.20 266.80 260.20 264.87 261.26 661,300
May 19, 2023 262.76 263.01 258.19 260.01 256.47 437,300
May 18, 2023 254.65 259.73 250.55 259.26 255.73 423,500
May 17, 2023 251.88 257.08 250.25 255.71 252.23 691,500
May 16, 2023 255.38 255.38 248.83 249.07 245.68 403,500
May 15, 2023 254.83 258.97 253.54 255.92 252.44 517,600
May 12, 2023 254.47 257.41 251.31 253.00 249.55 400,500
May 11, 2023 255.61 255.61 250.40 252.37 248.93 703,500
May 10, 2023 265.53 265.53 257.00 259.83 256.29 411,100
May 9, 2023 260.22 265.79 259.02 263.13 259.55 455,300
May 8, 2023 265.92 268.68 261.29 262.10 258.53 376,500
May 5, 2023 262.63 264.91 260.93 261.58 258.02 685,600
May 4, 2023 254.21 256.48 249.42 254.58 251.11 642,100
May 3, 2023 252.50 258.50 252.25 253.53 250.08 773,000
May 2, 2023 269.36 269.67 255.47 256.75 253.25 1,005,500
May 1, 2023 270.30 274.99 269.30 273.29 269.57 360,200
Apr 28, 2023 267.38 276.49 265.64 274.13 270.40 519,500
Apr 27, 2023 265.94 270.85 264.02 268.08 264.43 573,000
Apr 26, 2023 274.33 277.32 266.95 268.80 265.14 757,500
Apr 25, 2023 281.21 282.27 272.60 274.46 270.72 652,300

Related Tickers