Advertisement
Advertisement
U.S. Markets close in 1 hr 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Oil Services ETF (OIH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
292.27-16.00 (-5.19%)
As of 02:46PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022311.84313.16292.03292.29292.29617,012
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, 2022306.17309.52299.00308.41308.41837,100
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
Sep 08, 2022235.16238.69232.18235.24235.24386,300
Sep 07, 2022231.47235.07227.45234.25234.25606,400
Sep 06, 2022243.45244.57234.91237.54237.54443,400
Sep 02, 2022238.19243.83235.36240.90240.90696,800
Sep 01, 2022235.00236.56228.37230.75230.751,044,700
Aug 31, 2022236.41245.25234.48239.67239.67626,500
Aug 30, 2022248.79248.79239.50242.22242.22955,600
Aug 29, 2022248.72256.86248.43254.10254.10809,500
Aug 26, 2022255.87256.85247.50249.84249.84736,800
Aug 25, 2022255.00258.53254.41255.97255.97716,500
Aug 24, 2022247.67254.57247.15253.54253.54863,300
Aug 23, 2022240.40251.53240.35248.13248.13999,800
Aug 22, 2022234.46237.99229.40236.23236.23693,600
Aug 19, 2022238.77239.55235.20237.65237.65569,800
Aug 18, 2022234.81242.10234.77241.15241.15813,100
Aug 17, 2022228.20233.01226.02230.39230.39485,200
Aug 16, 2022234.65237.81227.77229.62229.62626,200
Aug 15, 2022232.31233.37226.66233.04233.04666,500
Aug 12, 2022238.43242.92235.43242.82242.82358,500
Aug 11, 2022235.58241.32235.58239.44239.44648,200
Aug 10, 2022229.82232.08222.78230.09230.09605,900
Aug 09, 2022230.47233.41226.88228.71228.71351,500
Aug 08, 2022224.85228.50224.01226.26226.26493,200
Aug 05, 2022217.14230.36216.78225.20225.20830,200
Aug 04, 2022231.28231.28219.19219.57219.571,149,900
Aug 03, 2022240.50241.00229.03231.89231.89791,900
Aug 02, 2022236.54241.97235.64237.99237.99705,200
Aug 01, 2022236.54236.88230.61235.19235.19719,000
Jul 29, 2022235.06242.66233.77241.72241.72847,600
Jul 28, 2022233.18234.90224.78230.68230.68724,500
Jul 27, 2022224.06231.76220.79230.80230.80776,500
Jul 26, 2022225.08227.31218.58219.97219.97520,700
Jul 25, 2022215.12221.83211.81221.67221.67623,200
Jul 22, 2022214.65219.16209.67211.05211.051,583,300
Jul 21, 2022212.49213.00205.71211.25211.251,627,100
Jul 20, 2022215.73220.40213.22219.89219.89750,800
Jul 19, 2022213.85222.20213.63221.64221.641,065,500
Jul 18, 2022211.64216.12211.18213.79213.791,164,400
Jul 15, 2022205.83206.39199.96205.41205.41724,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement