Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Oil Services ETF (OIH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
327.36-2.69 (-0.82%)
At close: 04:00PM EST
327.88 +0.52 (+0.16%)
After hours: 06:21PM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023328.49330.96317.64327.36327.36820,953
Jan 31, 2023322.08330.35321.60330.05330.05348,400
Jan 30, 2023323.38326.54320.57323.17323.17797,300
Jan 27, 2023329.52332.18324.40325.94325.94904,500
Jan 26, 2023327.95329.61319.64329.49329.49828,500
Jan 25, 2023314.66326.16310.50324.85324.85917,300
Jan 24, 2023317.94317.94308.50316.77316.77900,900
Jan 23, 2023322.97323.04317.02318.58318.58957,600
Jan 20, 2023317.85323.20313.78320.51320.51837,500
Jan 19, 2023315.68318.95310.88315.90315.901,117,100
Jan 18, 2023333.40336.30316.35316.64316.641,287,000
Jan 17, 2023328.81330.99326.24330.09330.09558,900
Jan 13, 2023326.66328.64320.19327.94327.94517,600
Jan 12, 2023319.20330.94318.60325.62325.621,286,700
Jan 11, 2023320.15321.18313.33317.74317.74837,100
Jan 10, 2023312.25319.38308.31318.06318.06953,500
Jan 09, 2023313.13318.58310.90312.23312.231,131,200
Jan 06, 2023301.03309.67299.77305.58305.581,246,000
Jan 05, 2023290.83297.99289.49296.14296.14670,200
Jan 04, 2023284.70293.03283.70290.66290.66828,600
Jan 03, 2023301.82303.97284.61289.59289.59762,600
Dec 30, 2022298.19304.89298.19304.05304.05439,400
Dec 29, 2022292.94302.99292.52301.88301.88357,100
Dec 28, 2022303.12303.12292.15294.19294.19538,900
Dec 27, 2022303.46305.99300.96303.81303.81420,200
Dec 23, 2022295.68302.07292.77302.03302.03348,700
Dec 22, 2022299.66299.94284.91291.03291.03424,900
Dec 21, 2022299.84301.15294.70299.80299.80561,400
Dec 20, 2022283.11294.66283.11293.33293.33429,000
Dec 19, 2022287.23289.25281.03283.19283.19423,100
Dec 16, 2022281.02286.58279.75285.93285.93653,200
Dec 15, 2022289.49291.99285.60290.62290.62440,000
Dec 14, 2022296.48297.32289.72292.70292.70588,300
Dec 13, 2022289.85295.86288.70294.41294.411,065,600
Dec 12, 2022272.01283.93272.01282.58282.58730,800
Dec 09, 2022283.88286.62270.67270.88270.881,000,200
Dec 08, 2022290.57292.96281.89283.43283.43688,700
Dec 07, 2022291.00293.57282.00282.53282.53822,400
Dec 06, 2022292.14298.10287.95289.98289.98866,400
Dec 05, 2022311.84313.16292.03293.31293.311,020,000
Dec 02, 2022299.97308.84299.09308.27308.27730,800
Dec 01, 2022307.77311.72302.77302.80302.80731,300
Nov 30, 2022304.41305.23298.00304.15304.15695,900
Nov 29, 2022297.20300.64295.83299.18299.18582,900
Nov 28, 2022289.24297.45288.13292.38292.38847,100
Nov 25, 2022301.00303.02298.51299.06299.06262,100
Nov 23, 2022302.70306.27297.68302.13302.13803,100
Nov 22, 2022306.26311.08304.36309.97309.97757,700
Nov 21, 2022298.41301.85284.52300.60300.601,830,400
Nov 18, 2022306.17309.52299.00308.41308.41838,000
Nov 17, 2022304.47313.43303.76311.00311.00768,200
Nov 16, 2022316.21317.54310.86312.28312.28686,500
Nov 15, 2022315.38320.13311.15319.02319.02877,800
Nov 14, 2022317.92322.79312.29312.68312.68815,100
Nov 11, 2022315.97322.31315.13318.45318.45699,500
Nov 10, 2022308.88310.17302.47308.28308.281,146,200
Nov 09, 2022312.71312.86300.31301.48301.481,317,700
Nov 08, 2022317.95319.70313.32317.76317.76725,200
Nov 07, 2022309.43318.43309.00317.80317.80809,700
Nov 04, 2022308.97313.56303.07307.15307.151,075,600
Nov 03, 2022289.15301.90288.38300.63300.63944,500
Nov 02, 2022296.48302.17291.05291.92291.92938,800
Nov 01, 2022304.78305.00297.98298.12298.121,658,800
Oct 31, 2022286.53300.14286.53298.70298.701,025,700
Oct 28, 2022292.86295.09283.70289.97289.971,242,500
Oct 27, 2022297.95302.58291.13292.49292.491,731,400
Oct 26, 2022287.50298.27287.46293.66293.661,543,700
Oct 25, 2022280.49285.71278.28283.06283.06869,900
Oct 24, 2022276.34282.81274.67281.88281.88733,900
Oct 21, 2022267.65278.81265.63277.28277.282,243,600
Oct 20, 2022265.00266.67261.84264.00264.001,294,800
Oct 19, 2022254.06262.54251.67261.67261.671,623,200
Oct 18, 2022249.04253.37244.68250.07250.07534,300
Oct 17, 2022244.27250.15243.55246.38246.38603,000
Oct 14, 2022247.54251.02239.77239.99239.99689,800
Oct 13, 2022234.55252.53234.55251.58251.581,169,200
Oct 12, 2022236.74240.52232.57238.76238.76669,000
Oct 11, 2022235.92244.01235.00239.22239.22509,100
Oct 10, 2022246.28249.78239.32241.29241.29481,300
Oct 07, 2022248.65251.71244.25247.29247.29826,300
Oct 06, 2022242.68251.11242.68248.72248.72893,700
Oct 05, 2022234.74246.82234.00245.38245.38985,200
Oct 04, 2022231.03235.49229.49235.00235.00911,400
Oct 03, 2022221.69227.30220.96226.28226.28928,000
Sep 30, 2022210.03215.55207.85211.21211.21837,200
Sep 29, 2022209.61212.37204.55212.12212.12625,000
Sep 28, 2022205.28213.32204.04212.24212.241,127,200
Sep 27, 2022204.36208.92201.83202.82202.82685,000
Sep 26, 2022203.16207.50198.59198.76198.761,002,100
Sep 23, 2022213.10213.10201.49203.97203.971,525,500
Sep 22, 2022228.93231.73223.34223.41223.41560,800
Sep 21, 2022234.16235.81224.57224.74224.74526,500
Sep 20, 2022233.34233.34226.11229.18229.18685,600
Sep 19, 2022226.14236.70225.28235.65235.65404,600
Sep 16, 2022240.10240.11229.92233.88233.88896,300
Sep 15, 2022243.05244.99239.24242.06242.06485,600
Sep 14, 2022241.40250.00241.40248.57248.57572,000
Sep 13, 2022245.78249.77238.20239.88239.88796,000
Sep 12, 2022250.12251.84246.05250.24250.24436,700
Sep 09, 2022241.44247.92241.44246.61246.61780,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement