Skip to main content

Vaneck Oil Services ETF (NY: OIH )

274.57 +2.01 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 126.64 126.96 124.82 126.11 620,046 -1.07(-0.84%)
Sep 27, 2019 126.96 129.97 126.11 127.18 914,042 -1.50(-1.17%)
Sep 26, 2019 130.50 130.50 127.50 128.68 881,196 -2.90(-2.20%)
Sep 25, 2019 128.90 132.12 128.76 131.58 700,542 +0.00(+0.00%)
Sep 24, 2019 137.80 137.80 130.72 131.58 1,050,414 -7.08(-5.11%)
Sep 23, 2019 136.30 139.20 135.76 138.66 605,671 +1.07(+0.78%)
Sep 20, 2019 138.77 140.16 136.62 137.59 1,034,267 -0.75(-0.54%)
Sep 19, 2019 141.45 141.99 137.80 138.34 720,286 -1.50(-1.07%)
Sep 18, 2019 142.63 144.24 137.80 139.84 955,015 -4.29(-2.98%)
Sep 17, 2019 150.36 151.00 142.96 144.13 1,925,690 -7.84(-5.16%)
Sep 16, 2019 149.61 153.26 148.00 151.97 2,795,229 +12.02(+8.59%)
Sep 13, 2019 140.49 142.63 137.91 139.95 637,531 +0.97(+0.70%)
Sep 12, 2019 137.70 139.41 133.94 138.98 1,698,368 -2.15(-1.52%)
Sep 11, 2019 141.34 144.08 138.78 141.13 1,733,817 +0.22(+0.15%)
Sep 10, 2019 140.49 144.35 139.84 140.91 1,709,930 +1.82(+1.31%)
Sep 09, 2019 132.54 139.09 131.79 139.09 1,056,050 +8.26(+6.32%)
Sep 06, 2019 129.97 132.22 126.86 130.83 733,345 +0.22(+0.16%)
Sep 05, 2019 126.86 131.90 126.32 130.61 1,048,876 +5.26(+4.19%)
Sep 04, 2019 124.17 126.32 122.89 125.35 834,415 +3.65(+3.00%)
Sep 03, 2019 120.31 122.08 118.59 121.70 760,513 -1.39(-1.13%)
Aug 30, 2019 124.39 126.11 121.92 123.10 672,528 -0.54(-0.43%)
Aug 29, 2019 121.81 124.92 121.49 123.64 639,720 +3.11(+2.58%)
Aug 28, 2019 118.16 122.24 116.45 120.52 766,925 +3.11(+2.65%)
Aug 27, 2019 119.67 120.09 116.77 117.41 576,860 -0.75(-0.64%)
Aug 26, 2019 119.67 120.63 117.63 118.16 676,585 +0.54(+0.46%)
Aug 23, 2019 121.28 123.42 117.30 117.63 875,355 -5.90(-4.78%)
Aug 22, 2019 125.03 127.18 123.53 123.53 641,844 -0.86(-0.69%)
Aug 21, 2019 126.43 127.28 124.17 124.39 564,131 +0.00(+0.00%)
Aug 20, 2019 125.25 125.68 122.62 124.39 550,788 -2.04(-1.61%)
Aug 19, 2019 123.96 126.86 123.96 126.43 886,740 +4.83(+3.97%)
Aug 16, 2019 117.41 121.60 117.20 121.60 731,416 +4.72(+4.04%)
Aug 15, 2019 118.70 119.13 115.48 116.88 959,977 -2.25(-1.89%)
Aug 14, 2019 124.07 124.07 118.48 119.13 1,107,482 -7.83(-6.17%)
Aug 13, 2019 125.68 131.69 124.82 126.96 1,029,718 +0.54(+0.42%)
Aug 12, 2019 127.61 127.61 124.71 126.43 627,305 -1.39(-1.09%)
Aug 09, 2019 132.01 132.01 126.75 127.82 921,626 -3.97(-3.01%)
Aug 08, 2019 131.69 132.01 128.68 131.79 987,699 +1.50(+1.15%)
Aug 07, 2019 129.43 131.47 126.32 130.29 1,429,211 -2.36(-1.78%)
Aug 06, 2019 135.66 137.05 129.32 132.65 1,021,245 -2.04(-1.51%)
Aug 05, 2019 134.69 136.19 132.65 134.69 1,071,694 -4.62(-3.31%)
Aug 02, 2019 146.07 146.07 138.23 139.31 1,149,648 -6.12(-4.21%)
Aug 01, 2019 152.51 152.51 143.49 145.42 1,595,684 -9.34(-6.03%)
Jul 31, 2019 153.04 158.41 152.83 154.76 992,930 +1.29(+0.84%)
Jul 30, 2019 144.35 153.47 142.53 153.47 1,116,563 +6.12(+4.15%)
Jul 29, 2019 151.86 152.08 146.18 147.35 899,032 -4.83(-3.17%)
Jul 26, 2019 152.18 153.31 150.57 152.18 647,995 +0.00(+0.00%)
Jul 25, 2019 157.98 158.19 151.11 152.18 695,529 -5.05(-3.21%)
Jul 24, 2019 156.37 159.48 156.05 157.23 700,575 +0.75(+0.48%)
Jul 23, 2019 155.19 157.23 154.12 156.48 691,045 +2.04(+1.32%)
Jul 22, 2019 151.65 155.94 151.65 154.44 978,172 +3.54(+2.35%)
Jul 19, 2019 149.50 150.90 146.93 150.90 1,073,420 +1.93(+1.30%)
Jul 18, 2019 149.82 149.82 146.60 148.97 907,291 -0.86(-0.57%)
Jul 17, 2019 154.87 155.19 149.82 149.82 886,819 -4.72(-3.06%)
Jul 16, 2019 157.01 159.27 154.33 154.55 668,388 -2.58(-1.64%)
Jul 15, 2019 161.09 161.52 156.96 157.12 802,644 -3.65(-2.27%)
Jul 12, 2019 161.31 162.70 160.23 160.77 444,870 -0.22(-0.13%)
Jul 11, 2019 162.16 162.24 159.27 160.99 667,071 -0.97(-0.60%)
Jul 10, 2019 158.73 162.06 158.09 161.95 1,226,122 +5.47(+3.50%)
Jul 09, 2019 156.48 156.91 154.44 156.48 544,346 -0.64(-0.41%)
Jul 08, 2019 156.48 159.43 155.30 157.12 645,551 +0.21(+0.14%)
Jul 05, 2019 154.44 156.91 153.90 156.91 535,102 +1.50(+0.97%)
Jul 03, 2019 155.73 155.94 153.58 155.40 364,450 +0.43(+0.28%)
Jul 02, 2019 159.05 159.38 154.01 154.97 1,042,104 -5.15(-3.22%)
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.