Skip to main content

Vaneck Oil Services ETF (NY: OIH )

336.33 +1.06 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 112.62 117.23 111.21 116.43 726,706 +2.74(+2.41%)
Jun 29, 2020 112.20 115.65 111.06 113.69 527,976 +2.04(+1.83%)
Jun 26, 2020 115.97 115.97 110.75 111.64 657,825 -5.58(-4.76%)
Jun 25, 2020 111.17 117.92 110.20 117.22 742,946 +4.42(+3.92%)
Jun 24, 2020 120.78 120.78 111.81 112.80 912,904 -10.56(-8.56%)
Jun 23, 2020 125.14 126.20 122.48 123.36 473,677 +0.16(+0.13%)
Jun 22, 2020 122.10 123.46 120.33 123.20 500,252 +0.44(+0.36%)
Jun 19, 2020 129.62 130.26 122.02 122.76 694,778 -2.78(-2.21%)
Jun 18, 2020 123.53 128.11 121.81 125.54 528,393 +0.56(+0.45%)
Jun 17, 2020 130.81 130.81 124.61 124.98 502,132 -5.88(-4.49%)
Jun 16, 2020 137.85 138.32 128.68 130.85 919,435 +2.24(+1.74%)
Jun 15, 2020 120.48 130.59 118.46 128.62 959,678 +0.69(+0.54%)
Jun 12, 2020 130.87 133.25 123.39 127.93 820,083 +6.99(+5.78%)
Jun 11, 2020 125.99 131.88 120.94 120.94 1,031,837 -20.32(-14.38%)
Jun 10, 2020 150.44 150.44 138.51 141.25 856,731 -11.87(-7.75%)
Jun 09, 2020 156.15 156.49 149.21 153.13 1,064,539 -12.69(-7.65%)
Jun 08, 2020 157.65 166.08 154.25 165.81 1,812,446 +18.37(+12.46%)
Jun 05, 2020 140.61 148.23 140.61 147.45 1,486,284 +16.85(+12.90%)
Jun 04, 2020 122.88 131.45 121.90 130.59 1,468,742 +6.94(+5.62%)
Jun 03, 2020 122.28 123.92 121.09 123.65 891,031 +3.62(+3.02%)
Jun 02, 2020 115.44 120.78 115.20 120.03 615,529 +5.70(+4.99%)
Jun 01, 2020 113.72 116.90 111.90 114.33 649,771 +0.88(+0.77%)
May 29, 2020 115.20 115.22 110.19 113.45 795,169 -3.09(-2.65%)
May 28, 2020 116.88 119.88 114.39 116.53 1,157,180 +0.21(+0.18%)
May 27, 2020 114.30 116.46 110.36 116.32 621,475 +3.91(+3.48%)
May 26, 2020 111.06 113.11 110.50 112.42 1,053,837 +5.95(+5.59%)
May 22, 2020 108.76 108.76 104.75 106.47 583,291 -3.08(-2.81%)
May 21, 2020 110.29 111.29 106.59 109.54 611,439 -0.50(-0.45%)
May 20, 2020 106.21 110.30 105.53 110.04 749,617 +6.73(+6.51%)
May 19, 2020 108.28 108.28 103.31 103.31 610,008 -5.55(-5.10%)
May 18, 2020 101.78 109.70 101.78 108.86 936,117 +12.16(+12.57%)
May 15, 2020 95.99 98.81 94.95 96.70 373,403 +0.29(+0.30%)
May 14, 2020 92.90 98.94 89.72 96.42 916,257 +1.47(+1.55%)
May 13, 2020 102.72 102.73 93.30 94.94 960,795 -8.86(-8.54%)
May 12, 2020 103.93 106.60 101.16 103.81 1,849,823 +0.53(+0.52%)
May 11, 2020 104.15 104.35 100.47 103.27 939,028 -2.01(-1.91%)
May 08, 2020 98.67 105.44 98.67 105.28 530,008 +8.48(+8.76%)
May 07, 2020 96.24 98.74 95.53 96.80 403,021 +3.62(+3.89%)
May 06, 2020 98.11 99.05 93.13 93.18 394,845 -4.31(-4.42%)
May 05, 2020 104.06 105.99 96.96 97.49 693,884 -1.84(-1.86%)
May 04, 2020 93.80 99.40 91.91 99.33 372,593 +2.89(+3.00%)
May 01, 2020 101.56 104.07 95.56 96.43 385,546 -8.43(-8.04%)
Apr 30, 2020 110.53 110.53 102.62 104.87 554,404 -3.95(-3.63%)
Apr 29, 2020 100.03 109.24 100.03 108.82 501,874 +13.00(+13.57%)
Apr 28, 2020 94.01 96.67 92.18 95.82 723,902 +4.23(+4.62%)
Apr 27, 2020 90.09 92.96 86.08 91.59 754,021 -0.67(-0.72%)
Apr 24, 2020 97.23 100.07 90.51 92.26 586,432 -1.64(-1.75%)
Apr 23, 2020 88.58 94.99 87.28 93.90 942,728 +8.30(+9.70%)
Apr 22, 2020 86.16 88.84 84.22 85.60 629,725 +2.96(+3.58%)
Apr 21, 2020 82.30 85.51 80.86 82.64 1,000,849 -1.64(-1.95%)
Apr 20, 2020 81.05 88.24 78.96 84.28 793,383 -1.73(-2.01%)
Apr 17, 2020 82.00 86.35 81.42 86.01 1,080,220 +6.52(+8.21%)
Apr 16, 2020 85.49 85.98 79.08 79.49 752,528 -5.93(-6.94%)
Apr 15, 2020 87.38 87.38 82.41 85.42 996,566 -6.67(-7.24%)
Apr 14, 2020 94.76 96.29 90.56 92.09 367,504 -1.34(-1.43%)
Apr 13, 2020 98.77 99.16 92.28 93.43 407,268 -0.57(-0.61%)
Apr 09, 2020 99.73 104.51 89.51 94.00 1,239,981 +0.76(+0.82%)
Apr 08, 2020 87.88 93.62 87.31 93.23 495,553 +7.26(+8.44%)
Apr 07, 2020 87.69 92.37 85.40 85.97 608,328 +2.87(+3.45%)
Apr 06, 2020 79.10 83.68 79.10 83.11 343,454 +5.92(+7.67%)
Apr 03, 2020 82.34 82.34 74.80 77.19 573,404 -1.34(-1.70%)
Apr 02, 2020 76.04 83.20 73.75 78.52 864,402 +6.69(+9.31%)
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.