Singapore markets open in 6 hours 18 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,621.99 +619.25 (+2.69%) CMC Crypto 200
526.66 +9.65 (+1.87%)
VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 329.52 | 332.18 | 324.40 | 325.94 | 325.94 | 904,500 |
| 26 Jan 2023 | 327.95 | 329.61 | 319.64 | 329.49 | 329.49 | 828,500 |
| 25 Jan 2023 | 314.66 | 326.16 | 310.50 | 324.85 | 324.85 | 917,300 |
| 24 Jan 2023 | 317.94 | 317.94 | 308.50 | 316.77 | 316.77 | 900,900 |
| 23 Jan 2023 | 322.97 | 323.04 | 317.02 | 318.58 | 318.58 | 957,600 |
| 20 Jan 2023 | 317.85 | 323.20 | 313.78 | 320.51 | 320.51 | 837,500 |
| 19 Jan 2023 | 315.68 | 318.95 | 310.88 | 315.90 | 315.90 | 1,117,100 |
| 18 Jan 2023 | 333.40 | 336.30 | 316.35 | 316.64 | 316.64 | 1,287,000 |
| 17 Jan 2023 | 328.81 | 330.99 | 326.24 | 330.09 | 330.09 | 558,900 |
| 13 Jan 2023 | 326.66 | 328.64 | 320.19 | 327.94 | 327.94 | 517,600 |
| 12 Jan 2023 | 319.20 | 330.94 | 318.60 | 325.62 | 325.62 | 1,286,700 |
| 11 Jan 2023 | 320.15 | 321.18 | 313.33 | 317.74 | 317.74 | 837,100 |
| 10 Jan 2023 | 312.25 | 319.38 | 308.31 | 318.06 | 318.06 | 953,500 |
| 09 Jan 2023 | 313.13 | 318.58 | 310.90 | 312.23 | 312.23 | 1,131,200 |
| 06 Jan 2023 | 301.03 | 309.67 | 299.77 | 305.58 | 305.58 | 1,246,000 |
| 05 Jan 2023 | 290.83 | 297.99 | 289.49 | 296.14 | 296.14 | 670,200 |
| 04 Jan 2023 | 284.70 | 293.03 | 283.70 | 290.66 | 290.66 | 828,600 |
| 03 Jan 2023 | 301.82 | 303.97 | 284.61 | 289.59 | 289.59 | 762,600 |
| 30 Dec 2022 | 298.19 | 304.89 | 298.19 | 304.05 | 304.05 | 439,400 |
| 29 Dec 2022 | 292.94 | 302.99 | 292.52 | 301.88 | 301.88 | 357,100 |
| 28 Dec 2022 | 303.12 | 303.12 | 292.15 | 294.19 | 294.19 | 538,900 |
| 27 Dec 2022 | 303.46 | 305.99 | 300.96 | 303.81 | 303.81 | 420,200 |
| 23 Dec 2022 | 295.68 | 302.07 | 292.77 | 302.03 | 302.03 | 348,700 |
| 22 Dec 2022 | 299.66 | 299.94 | 284.91 | 291.03 | 291.03 | 424,900 |
| 21 Dec 2022 | 299.84 | 301.15 | 294.70 | 299.80 | 299.80 | 561,400 |
| 20 Dec 2022 | 283.11 | 294.66 | 283.11 | 293.33 | 293.33 | 429,000 |
| 19 Dec 2022 | 287.23 | 289.25 | 281.03 | 283.19 | 283.19 | 423,100 |
| 19 Dec 2022 | 2.889 Dividend | |||||
| 16 Dec 2022 | 281.02 | 286.58 | 279.75 | 285.93 | 283.04 | 653,200 |
| 15 Dec 2022 | 289.49 | 291.99 | 285.60 | 290.62 | 287.68 | 440,000 |
| 14 Dec 2022 | 296.48 | 297.32 | 289.72 | 292.70 | 289.74 | 588,300 |
| 13 Dec 2022 | 289.85 | 295.86 | 288.70 | 294.41 | 291.44 | 1,065,600 |
| 12 Dec 2022 | 272.01 | 283.93 | 272.01 | 282.58 | 279.72 | 730,800 |
| 09 Dec 2022 | 283.88 | 286.62 | 270.67 | 270.88 | 268.14 | 1,000,200 |
| 08 Dec 2022 | 290.57 | 292.96 | 281.89 | 283.43 | 280.57 | 688,700 |
| 07 Dec 2022 | 291.00 | 293.57 | 282.00 | 282.53 | 279.68 | 822,400 |
| 06 Dec 2022 | 292.14 | 298.10 | 287.95 | 289.98 | 287.05 | 866,400 |
| 05 Dec 2022 | 311.84 | 313.16 | 292.03 | 293.31 | 290.35 | 1,020,000 |
| 02 Dec 2022 | 299.97 | 308.84 | 299.09 | 308.27 | 305.16 | 730,800 |
| 01 Dec 2022 | 307.77 | 311.72 | 302.77 | 302.80 | 299.74 | 731,300 |
| 30 Nov 2022 | 304.41 | 305.23 | 298.00 | 304.15 | 301.08 | 695,900 |
| 29 Nov 2022 | 297.20 | 300.64 | 295.83 | 299.18 | 296.16 | 582,900 |
| 28 Nov 2022 | 289.24 | 297.45 | 288.13 | 292.38 | 289.43 | 847,100 |
| 25 Nov 2022 | 301.00 | 303.02 | 298.51 | 299.06 | 296.04 | 262,100 |
| 23 Nov 2022 | 302.70 | 306.27 | 297.68 | 302.13 | 299.08 | 803,100 |
| 22 Nov 2022 | 306.26 | 311.08 | 304.36 | 309.97 | 306.84 | 757,700 |
| 21 Nov 2022 | 298.41 | 301.85 | 284.52 | 300.60 | 297.56 | 1,830,400 |
| 18 Nov 2022 | 306.17 | 309.52 | 299.00 | 308.41 | 305.29 | 838,000 |
| 17 Nov 2022 | 304.47 | 313.43 | 303.76 | 311.00 | 307.86 | 768,200 |
| 16 Nov 2022 | 316.21 | 317.54 | 310.86 | 312.28 | 309.12 | 686,500 |
| 15 Nov 2022 | 315.38 | 320.13 | 311.15 | 319.02 | 315.80 | 877,800 |
| 14 Nov 2022 | 317.92 | 322.79 | 312.29 | 312.68 | 309.52 | 815,100 |
| 11 Nov 2022 | 315.97 | 322.31 | 315.13 | 318.45 | 315.23 | 699,500 |
| 10 Nov 2022 | 308.88 | 310.17 | 302.47 | 308.28 | 305.17 | 1,146,200 |
| 09 Nov 2022 | 312.71 | 312.86 | 300.31 | 301.48 | 298.43 | 1,317,700 |
| 08 Nov 2022 | 317.95 | 319.70 | 313.32 | 317.76 | 314.55 | 725,200 |
| 07 Nov 2022 | 309.43 | 318.43 | 309.00 | 317.80 | 314.59 | 809,700 |
| 04 Nov 2022 | 308.97 | 313.56 | 303.07 | 307.15 | 304.05 | 1,075,600 |
| 03 Nov 2022 | 289.15 | 301.90 | 288.38 | 300.63 | 297.59 | 944,500 |
| 02 Nov 2022 | 296.48 | 302.17 | 291.05 | 291.92 | 288.97 | 938,800 |
| 01 Nov 2022 | 304.78 | 305.00 | 297.98 | 298.12 | 295.11 | 1,658,800 |
| 31 Oct 2022 | 286.53 | 300.14 | 286.53 | 298.70 | 295.68 | 1,025,700 |
| 28 Oct 2022 | 292.86 | 295.09 | 283.70 | 289.97 | 287.04 | 1,242,500 |
| 27 Oct 2022 | 297.95 | 302.58 | 291.13 | 292.49 | 289.53 | 1,731,400 |
| 26 Oct 2022 | 287.50 | 298.27 | 287.46 | 293.66 | 290.69 | 1,543,700 |
| 25 Oct 2022 | 280.49 | 285.71 | 278.28 | 283.06 | 280.20 | 869,900 |
| 24 Oct 2022 | 276.34 | 282.81 | 274.67 | 281.88 | 279.03 | 733,900 |
| 21 Oct 2022 | 267.65 | 278.81 | 265.63 | 277.28 | 274.48 | 2,243,600 |
| 20 Oct 2022 | 265.00 | 266.67 | 261.84 | 264.00 | 261.33 | 1,294,800 |
| 19 Oct 2022 | 254.06 | 262.54 | 251.67 | 261.67 | 259.03 | 1,623,200 |
| 18 Oct 2022 | 249.04 | 253.37 | 244.68 | 250.07 | 247.54 | 534,300 |
| 17 Oct 2022 | 244.27 | 250.15 | 243.55 | 246.38 | 243.89 | 603,000 |
| 14 Oct 2022 | 247.54 | 251.02 | 239.77 | 239.99 | 237.57 | 689,800 |
| 13 Oct 2022 | 234.55 | 252.53 | 234.55 | 251.58 | 249.04 | 1,169,200 |
| 12 Oct 2022 | 236.74 | 240.52 | 232.57 | 238.76 | 236.35 | 669,000 |
| 11 Oct 2022 | 235.92 | 244.01 | 235.00 | 239.22 | 236.80 | 509,100 |
| 10 Oct 2022 | 246.28 | 249.78 | 239.32 | 241.29 | 238.85 | 481,300 |
| 07 Oct 2022 | 248.65 | 251.71 | 244.25 | 247.29 | 244.79 | 826,300 |
| 06 Oct 2022 | 242.68 | 251.11 | 242.68 | 248.72 | 246.21 | 893,700 |
| 05 Oct 2022 | 234.74 | 246.82 | 234.00 | 245.38 | 242.90 | 985,200 |
| 04 Oct 2022 | 231.03 | 235.49 | 229.49 | 235.00 | 232.63 | 911,400 |
| 03 Oct 2022 | 221.69 | 227.30 | 220.96 | 226.28 | 223.99 | 928,000 |
| 30 Sept 2022 | 210.03 | 215.55 | 207.85 | 211.21 | 209.08 | 837,200 |
| 29 Sept 2022 | 209.61 | 212.37 | 204.55 | 212.12 | 209.98 | 625,000 |
| 28 Sept 2022 | 205.28 | 213.32 | 204.04 | 212.24 | 210.10 | 1,127,200 |
| 27 Sept 2022 | 204.36 | 208.92 | 201.83 | 202.82 | 200.77 | 685,000 |
| 26 Sept 2022 | 203.16 | 207.50 | 198.59 | 198.76 | 196.75 | 1,002,100 |
| 23 Sept 2022 | 213.10 | 213.10 | 201.49 | 203.97 | 201.91 | 1,525,500 |
| 22 Sept 2022 | 228.93 | 231.73 | 223.34 | 223.41 | 221.15 | 560,800 |
| 21 Sept 2022 | 234.16 | 235.81 | 224.57 | 224.74 | 222.47 | 526,500 |
| 20 Sept 2022 | 233.34 | 233.34 | 226.11 | 229.18 | 226.86 | 685,600 |
| 19 Sept 2022 | 226.14 | 236.70 | 225.28 | 235.65 | 233.27 | 404,600 |
| 16 Sept 2022 | 240.10 | 240.11 | 229.92 | 233.88 | 231.52 | 896,300 |
| 15 Sept 2022 | 243.05 | 244.99 | 239.24 | 242.06 | 239.61 | 485,600 |
| 14 Sept 2022 | 241.40 | 250.00 | 241.40 | 248.57 | 246.06 | 572,000 |
| 13 Sept 2022 | 245.78 | 249.77 | 238.20 | 239.88 | 237.46 | 796,000 |
| 12 Sept 2022 | 250.12 | 251.84 | 246.05 | 250.24 | 247.71 | 436,700 |
| 09 Sept 2022 | 241.44 | 247.92 | 241.44 | 246.61 | 244.12 | 780,500 |
| 08 Sept 2022 | 235.16 | 238.69 | 232.18 | 235.24 | 232.86 | 386,300 |
| 07 Sept 2022 | 231.47 | 235.07 | 227.45 | 234.25 | 231.88 | 606,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
