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 (%)
Sep 30, 2021 191.81 193.45 188.01 190.46 936,128 -2.17(-1.12%)
Sep 29, 2021 194.90 194.92 190.24 192.63 889,488 -2.10(-1.08%)
Sep 28, 2021 196.77 202.38 194.32 194.72 1,597,118 +0.42(+0.21%)
Sep 27, 2021 189.03 195.79 189.03 194.31 1,450,000 +10.23(+5.56%)
Sep 24, 2021 181.65 185.85 181.34 184.08 569,097 +0.70(+0.38%)
Sep 23, 2021 175.73 184.22 174.07 183.38 1,147,963 +9.24(+5.31%)
Sep 22, 2021 175.88 179.77 174.00 174.14 841,845 +2.04(+1.18%)
Sep 21, 2021 175.30 176.78 169.09 172.10 873,973 -0.91(-0.52%)
Sep 20, 2021 172.91 175.58 169.04 173.01 1,153,090 -6.37(-3.55%)
Sep 17, 2021 182.62 184.66 178.50 179.38 861,078 -4.79(-2.60%)
Sep 16, 2021 187.39 187.52 181.94 184.18 607,299 -4.13(-2.19%)
Sep 15, 2021 183.80 190.18 183.70 188.31 1,485,710 +7.58(+4.19%)
Sep 14, 2021 187.12 187.50 179.76 180.73 750,621 -3.91(-2.12%)
Sep 13, 2021 178.78 185.87 178.78 184.64 1,171,284 +8.76(+4.98%)
Sep 10, 2021 177.74 178.94 174.72 175.88 541,410 +0.75(+0.43%)
Sep 09, 2021 173.22 178.53 171.98 175.14 580,754 +1.18(+0.68%)
Sep 08, 2021 180.50 182.24 173.72 173.96 572,940 -6.19(-3.43%)
Sep 07, 2021 178.85 183.24 178.39 180.15 609,664 -0.41(-0.22%)
Sep 03, 2021 183.79 185.43 179.94 180.55 603,443 -2.97(-1.62%)
Sep 02, 2021 181.16 185.14 180.60 183.52 470,937 +4.83(+2.71%)
Sep 01, 2021 179.38 180.26 177.64 178.69 562,248 -0.92(-0.51%)
Aug 31, 2021 178.80 182.37 178.44 179.60 442,943 -0.38(-0.21%)
Aug 30, 2021 186.39 187.52 179.97 179.98 623,863 -4.95(-2.68%)
Aug 27, 2021 177.84 186.22 177.84 184.93 903,844 +9.56(+5.45%)
Aug 26, 2021 176.04 178.56 174.74 175.37 449,005 -2.31(-1.30%)
Aug 25, 2021 176.90 179.42 174.41 177.68 691,866 +1.16(+0.66%)
Aug 24, 2021 173.27 177.90 173.08 176.52 893,283 +5.70(+3.34%)
Aug 23, 2021 167.61 172.27 167.61 170.82 756,601 +7.92(+4.86%)
Aug 20, 2021 160.23 164.03 158.94 162.90 799,879 +0.80(+0.49%)
Aug 19, 2021 164.39 165.37 159.62 162.10 1,104,646 -5.68(-3.39%)
Aug 18, 2021 170.54 173.65 167.63 167.78 645,929 -2.11(-1.24%)
Aug 17, 2021 172.08 174.94 167.62 169.89 931,051 -3.54(-2.04%)
Aug 16, 2021 174.80 174.80 170.77 173.43 899,602 -4.49(-2.52%)
Aug 13, 2021 181.12 181.62 177.36 177.91 885,964 -3.64(-2.01%)
Aug 12, 2021 184.06 185.35 178.73 181.56 739,170 -2.71(-1.47%)
Aug 11, 2021 180.00 185.06 178.04 184.26 892,010 +2.52(+1.39%)
Aug 10, 2021 178.08 183.10 177.92 181.74 758,439 +4.81(+2.72%)
Aug 09, 2021 176.34 177.70 172.82 176.94 1,300,946 -2.79(-1.55%)
Aug 06, 2021 178.04 181.27 177.12 179.73 956,956 +3.90(+2.22%)
Aug 05, 2021 174.50 178.92 173.55 175.83 1,085,526 +2.75(+1.59%)
Aug 04, 2021 180.81 181.42 172.77 173.08 1,250,059 -11.61(-6.29%)
Aug 03, 2021 181.06 184.77 176.57 184.69 825,727 +2.40(+1.32%)
Aug 02, 2021 184.75 192.18 181.51 182.29 1,093,545 -2.23(-1.21%)
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%)
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.