Oil Services Vaneck ETF (NY: OIH )

163.55 USD -3.17 (-1.90%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 169.71 169.71 163.24 166.72 530,483 -5.29(-3.08%)
Jan 22, 2021 164.90 172.30 162.53 172.01 1,017,500 +3.05(+1.81%)
Jan 21, 2021 175.61 176.93 167.84 168.96 723,470 -7.99(-4.52%)
Jan 20, 2021 181.39 181.89 174.60 176.95 241,073 -2.30(-1.28%)
Jan 19, 2021 181.48 181.48 177.83 179.25 277,756 +0.26(+0.15%)
Jan 15, 2021 183.16 183.82 176.00 178.99 452,300 -8.23(-4.40%)
Jan 14, 2021 181.59 189.86 181.12 187.22 412,586 +7.07(+3.92%)
Jan 13, 2021 185.99 185.99 178.71 180.15 442,261 -5.87(-3.16%)
Jan 12, 2021 178.12 187.34 177.20 186.02 658,341 +10.20(+5.80%)
Jan 11, 2021 169.94 176.54 169.43 175.82 520,192 +0.17(+0.10%)
Jan 08, 2021 178.66 179.18 172.95 175.65 346,800 -1.29(-0.73%)
Jan 07, 2021 175.95 179.51 174.99 176.94 359,255 +2.09(+1.20%)
Jan 06, 2021 171.50 177.92 170.36 174.85 744,557 +6.74(+4.01%)
Jan 05, 2021 158.58 171.87 158.08 168.11 589,517 +11.32(+7.22%)
Jan 04, 2021 156.47 159.22 153.25 156.79 311,644 +2.79(+1.81%)
Dec 31, 2020 154.00 154.00 154.00 272,235 -0.69(-0.45%)
Dec 30, 2020 151.69 156.10 151.69 154.69 272,235 +3.09(+2.04%)
Dec 29, 2020 154.64 154.64 150.38 151.60 257,710 -1.25(-0.82%)
Dec 28, 2020 155.38 157.54 152.66 152.85 208,578 -1.26(-0.82%)
Dec 24, 2020 157.51 157.51 152.58 154.11 128,900 -2.48(-1.58%)
Dec 23, 2020 152.83 158.87 152.83 156.59 355,661 +4.97(+3.28%)
Dec 22, 2020 153.16 154.24 151.20 151.62 210,990 -1.74(-1.13%)
Dec 21, 2020 150.10 155.16 148.51 153.36 493,709 -5.66(-3.56%)
Dec 18, 2020 162.87 163.74 158.00 159.02 304,400 -4.15(-2.54%)
Dec 17, 2020 165.09 165.50 160.85 163.17 186,572 -0.59(-0.36%)
Dec 16, 2020 165.46 165.79 162.31 163.76 282,836 -1.36(-0.82%)
Dec 15, 2020 160.97 165.92 159.73 165.12 301,443 +5.81(+3.65%)
Dec 14, 2020 166.62 167.64 158.18 159.31 456,607 -4.70(-2.87%)
Dec 11, 2020 165.31 165.68 160.74 164.01 297,000 -3.31(-1.98%)
Dec 10, 2020 159.71 168.69 157.81 167.32 429,127 +6.23(+3.87%)
Dec 09, 2020 163.61 166.50 158.10 161.09 665,943 -1.03(-0.64%)
Dec 08, 2020 155.56 162.33 155.00 162.12 292,687 +4.33(+2.74%)
Dec 07, 2020 159.97 160.13 156.32 157.79 463,150 -3.97(-2.45%)
Dec 04, 2020 153.91 161.76 153.68 161.76 542,600 +11.10(+7.37%)
Dec 03, 2020 149.00 152.46 147.88 150.66 315,590 +2.47(+1.67%)
Dec 02, 2020 143.27 151.39 141.59 148.19 397,933 +4.29(+2.98%)
Dec 01, 2020 142.36 145.17 141.43 143.90 400,046 +6.00(+4.35%)
Nov 30, 2020 146.91 146.91 137.79 137.90 680,959 -9.83(-6.65%)
Nov 27, 2020 150.10 150.65 146.47 147.73 215,400 -2.90(-1.93%)
Nov 25, 2020 150.73 151.43 147.76 150.63 355,300 -2.10(-1.37%)
Nov 24, 2020 150.61 155.23 150.30 152.73 845,769 +7.84(+5.41%)
Nov 23, 2020 135.43 145.24 135.36 144.89 794,626 +12.73(+9.63%)
Nov 20, 2020 133.76 134.69 131.10 132.16 513,800 -2.05(-1.53%)
Nov 19, 2020 131.26 134.40 129.12 134.21 228,265 +2.69(+2.05%)
Nov 18, 2020 133.37 138.16 131.48 131.52 439,751 -0.97(-0.73%)
Nov 17, 2020 127.91 132.60 126.94 132.49 437,491 +1.76(+1.35%)
Nov 16, 2020 124.56 130.76 124.07 130.73 775,622 +11.54(+9.68%)
Nov 13, 2020 115.13 119.59 115.13 119.19 260,500 +4.65(+4.06%)
Nov 12, 2020 114.80 117.75 113.61 114.54 350,024 -2.63(-2.24%)
Nov 11, 2020 121.28 121.53 115.16 117.17 408,880 -2.32(-1.94%)
Nov 10, 2020 120.95 122.33 117.66 119.49 486,204 -0.04(-0.03%)
Nov 09, 2020 114.51 123.18 113.39 119.53 1,064,412 +19.03(+18.94%)
Nov 06, 2020 102.79 104.31 100.19 100.50 340,500 -2.23(-2.17%)
Nov 05, 2020 102.65 104.73 102.28 102.73 298,867 +1.28(+1.26%)
Nov 04, 2020 102.13 103.43 97.37 101.45 268,068 -0.88(-0.86%)
Nov 03, 2020 103.29 105.57 100.74 102.33 479,670 +1.29(+1.28%)
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.