Skip to main content

Vaneck Oil Services ETF (NY: OIH )

283.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 188.27 188.62 183.44 184.53 870,351 -5.08(-2.68%)
Jul 29, 2021 190.06 191.34 186.63 189.60 656,260 +2.43(+1.30%)
Jul 28, 2021 187.08 189.58 182.51 187.17 585,992 +1.45(+0.78%)
Jul 27, 2021 186.63 187.01 183.90 185.72 537,796 -2.85(-1.51%)
Jul 26, 2021 183.52 190.63 183.09 188.58 923,902 +6.58(+3.62%)
Jul 23, 2021 185.58 186.09 178.45 181.99 887,883 -2.30(-1.25%)
Jul 22, 2021 188.01 188.01 181.68 184.29 1,177,864 -3.47(-1.85%)
Jul 21, 2021 185.06 190.10 184.56 187.76 1,488,603 +8.17(+4.55%)
Jul 20, 2021 176.32 182.31 174.04 179.59 1,492,195 +4.03(+2.30%)
Jul 19, 2021 174.66 178.44 171.44 175.56 1,855,307 -7.49(-4.09%)
Jul 16, 2021 191.38 191.84 181.52 183.06 1,940,228 -5.07(-2.69%)
Jul 15, 2021 192.38 195.95 187.43 188.12 2,153,624 -7.24(-3.71%)
Jul 14, 2021 204.35 208.71 194.01 195.36 1,136,303 -7.37(-3.63%)
Jul 13, 2021 205.18 205.71 200.78 202.73 884,846 -4.16(-2.01%)
Jul 12, 2021 203.94 208.31 200.86 206.89 548,604 +0.37(+0.18%)
Jul 09, 2021 204.57 208.46 202.22 206.52 875,515 +6.09(+3.04%)
Jul 08, 2021 195.83 202.64 194.88 200.43 1,049,915 -0.54(-0.27%)
Jul 07, 2021 204.95 207.37 197.37 200.97 1,511,163 -4.50(-2.19%)
Jul 06, 2021 217.88 218.01 203.44 205.47 1,621,879 -13.06(-5.98%)
Jul 02, 2021 219.75 219.75 215.57 218.54 614,962 -1.74(-0.79%)
Jul 01, 2021 218.41 222.22 217.26 220.28 1,093,823 +8.62(+4.07%)
Jun 30, 2021 211.72 214.92 210.36 211.65 865,800 +1.06(+0.51%)
Jun 29, 2021 212.80 215.69 210.44 210.59 1,105,226 +0.00(+0.00%)
Jun 28, 2021 220.93 220.93 208.09 210.59 1,331,346 -10.84(-4.89%)
Jun 25, 2021 224.99 225.53 220.99 221.43 449,246 -2.56(-1.14%)
Jun 24, 2021 221.29 224.47 218.56 223.99 916,945 +3.94(+1.79%)
Jun 23, 2021 224.18 229.17 219.72 220.04 1,477,435 -0.89(-0.40%)
Jun 22, 2021 220.01 221.75 217.00 220.93 923,564 -0.46(-0.21%)
Jun 21, 2021 211.61 222.65 211.61 221.40 1,527,621 +11.72(+5.59%)
Jun 18, 2021 210.64 215.38 208.71 209.68 1,482,109 -6.02(-2.79%)
Jun 17, 2021 227.52 229.44 210.22 215.70 2,364,250 -12.89(-5.64%)
Jun 16, 2021 227.69 232.88 224.77 228.59 1,342,310 -0.07(-0.03%)
Jun 15, 2021 223.86 229.11 223.71 228.66 936,919 +5.28(+2.36%)
Jun 14, 2021 228.38 230.48 221.70 223.38 1,315,144 -4.15(-1.82%)
Jun 11, 2021 228.16 230.42 226.18 227.53 677,147 +1.25(+0.55%)
Jun 10, 2021 231.63 233.12 223.33 226.28 944,941 -2.74(-1.19%)
Jun 09, 2021 232.03 233.25 227.94 229.02 813,580 -2.23(-0.97%)
Jun 08, 2021 229.36 233.16 225.88 231.25 1,242,374 +0.30(+0.13%)
Jun 07, 2021 237.24 238.44 229.37 230.95 1,289,438 -5.56(-2.35%)
Jun 04, 2021 237.29 239.84 231.31 236.51 1,398,020 +1.45(+0.62%)
Jun 03, 2021 231.03 236.91 228.16 235.06 2,365,387 +2.79(+1.20%)
Jun 02, 2021 218.52 233.59 214.28 232.26 3,687,769 +16.49(+7.64%)
Jun 01, 2021 211.19 216.92 210.95 215.77 1,106,851 +9.97(+4.84%)
May 28, 2021 208.70 208.70 203.77 205.80 443,535 -1.19(-0.57%)
May 27, 2021 205.90 208.95 205.78 206.99 379,339 +3.26(+1.60%)
May 26, 2021 200.07 205.11 198.95 203.74 401,376 +3.23(+1.61%)
May 25, 2021 204.92 206.42 200.18 200.51 601,866 -5.12(-2.49%)
May 24, 2021 207.63 207.63 203.09 205.63 672,435 -0.06(-0.03%)
May 21, 2021 206.89 207.89 204.62 205.69 815,752 +1.85(+0.91%)
May 20, 2021 204.68 204.97 198.84 203.84 1,100,132 -1.30(-0.64%)
May 19, 2021 204.93 207.38 201.16 205.15 1,033,841 -6.28(-2.97%)
May 18, 2021 217.60 218.84 211.22 211.42 998,597 -6.18(-2.84%)
May 17, 2021 209.50 217.85 207.61 217.60 949,222 +6.91(+3.28%)
May 14, 2021 206.15 212.25 206.15 210.69 1,041,612 +7.46(+3.67%)
May 13, 2021 202.16 207.59 197.93 203.22 1,175,570 -1.85(-0.90%)
May 12, 2021 205.17 213.32 204.46 205.07 1,550,833 +0.67(+0.33%)
May 11, 2021 199.26 206.89 197.95 204.40 1,447,665 -0.78(-0.38%)
May 10, 2021 212.60 216.46 204.96 205.19 1,980,749 -4.88(-2.32%)
May 07, 2021 196.80 210.73 195.29 210.07 2,472,730 +9.87(+4.93%)
May 06, 2021 197.85 200.40 191.70 200.20 1,811,958 +2.29(+1.16%)
May 05, 2021 194.72 198.25 187.55 197.91 2,459,064 +11.04(+5.91%)
May 04, 2021 185.57 188.09 181.73 186.87 1,044,799 +1.75(+0.95%)
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.