Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,785.38 -33.45 (-0.88%) Dow
30,775.43 -253.88 (-0.82%) Nasdaq
11,028.74 -149.16 (-1.33%) BTC-USD
18,780.37 -1,520.96 (-7.49%) CMC Crypto 200
404.82 -26.65 (-6.18%)
VanEck Oil Services ETF (OIH)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2022 | 231.88 | 238.76 | 229.57 | 232.60 | 232.60 | 900,633 |
| 29 Jun 2022 | 246.23 | 246.55 | 236.19 | 238.29 | 238.29 | 625,700 |
| 28 Jun 2022 | 243.57 | 246.91 | 239.30 | 242.62 | 242.62 | 912,500 |
| 27 Jun 2022 | 232.90 | 238.31 | 229.43 | 237.52 | 237.52 | 662,200 |
| 24 Jun 2022 | 224.85 | 232.75 | 221.35 | 228.80 | 228.80 | 1,219,000 |
| 23 Jun 2022 | 234.22 | 234.97 | 217.62 | 221.34 | 221.34 | 2,249,000 |
| 22 Jun 2022 | 233.70 | 238.01 | 229.10 | 233.81 | 233.81 | 1,109,300 |
| 21 Jun 2022 | 242.40 | 251.26 | 239.97 | 246.42 | 246.42 | 1,242,500 |
| 17 Jun 2022 | 246.12 | 249.00 | 233.81 | 235.16 | 235.16 | 1,420,000 |
| 16 Jun 2022 | 252.58 | 254.83 | 244.32 | 245.64 | 245.64 | 980,800 |
| 15 Jun 2022 | 266.40 | 268.58 | 255.69 | 259.94 | 259.94 | 784,500 |
| 14 Jun 2022 | 277.73 | 278.71 | 260.63 | 265.38 | 265.38 | 1,510,400 |
| 13 Jun 2022 | 280.00 | 281.37 | 266.06 | 271.07 | 271.07 | 1,557,100 |
| 10 Jun 2022 | 293.56 | 297.94 | 284.58 | 290.95 | 290.95 | 1,308,000 |
| 09 Jun 2022 | 306.57 | 307.03 | 299.78 | 300.08 | 300.08 | 1,025,000 |
| 08 Jun 2022 | 313.75 | 317.00 | 308.26 | 310.87 | 310.87 | 1,295,200 |
| 07 Jun 2022 | 302.21 | 313.30 | 300.92 | 312.59 | 312.59 | 1,009,700 |
| 06 Jun 2022 | 304.98 | 306.74 | 300.08 | 303.87 | 303.87 | 556,600 |
| 03 Jun 2022 | 296.62 | 303.34 | 293.66 | 302.76 | 302.76 | 1,078,800 |
| 02 Jun 2022 | 297.43 | 301.09 | 294.18 | 296.33 | 296.33 | 1,020,900 |
| 01 Jun 2022 | 297.99 | 302.48 | 293.59 | 299.31 | 299.31 | 884,000 |
| 31 May 2022 | 304.13 | 308.31 | 289.30 | 293.46 | 293.46 | 1,243,400 |
| 27 May 2022 | 292.69 | 301.38 | 292.02 | 300.83 | 300.83 | 778,400 |
| 26 May 2022 | 290.01 | 297.99 | 290.01 | 295.57 | 295.57 | 1,102,500 |
| 25 May 2022 | 281.48 | 287.91 | 281.48 | 286.92 | 286.92 | 584,900 |
| 24 May 2022 | 276.20 | 283.27 | 272.46 | 281.70 | 281.70 | 723,100 |
| 23 May 2022 | 270.73 | 281.15 | 268.57 | 280.44 | 280.44 | 752,400 |
| 20 May 2022 | 270.00 | 272.98 | 262.07 | 266.89 | 266.89 | 587,700 |
| 19 May 2022 | 259.83 | 270.99 | 259.13 | 266.54 | 266.54 | 696,900 |
| 18 May 2022 | 280.11 | 280.37 | 263.60 | 266.87 | 266.87 | 860,600 |
| 17 May 2022 | 275.25 | 280.33 | 274.18 | 276.69 | 276.69 | 692,800 |
| 16 May 2022 | 263.49 | 273.99 | 263.00 | 271.89 | 271.89 | 1,021,900 |
| 13 May 2022 | 256.24 | 263.79 | 255.78 | 262.42 | 262.42 | 953,600 |
| 12 May 2022 | 248.70 | 250.91 | 242.19 | 250.77 | 250.77 | 938,900 |
| 11 May 2022 | 252.84 | 263.60 | 250.92 | 251.55 | 251.55 | 883,800 |
| 10 May 2022 | 250.31 | 257.10 | 242.34 | 248.09 | 248.09 | 1,042,100 |
| 09 May 2022 | 269.45 | 269.45 | 246.17 | 247.19 | 247.19 | 1,628,100 |
| 06 May 2022 | 277.15 | 278.76 | 269.48 | 276.80 | 276.80 | 664,200 |
| 05 May 2022 | 285.74 | 286.72 | 265.52 | 273.57 | 273.57 | 1,088,900 |
| 04 May 2022 | 277.29 | 284.79 | 270.12 | 283.85 | 283.85 | 1,063,600 |
| 03 May 2022 | 264.28 | 273.43 | 263.24 | 271.21 | 271.21 | 1,298,600 |
| 02 May 2022 | 261.05 | 267.24 | 257.25 | 263.81 | 263.81 | 827,200 |
| 29 Apr 2022 | 274.55 | 277.10 | 261.91 | 263.76 | 263.76 | 1,489,700 |
| 28 Apr 2022 | 269.63 | 276.82 | 258.30 | 273.13 | 273.13 | 955,300 |
| 27 Apr 2022 | 267.12 | 270.20 | 260.82 | 266.74 | 266.74 | 670,700 |
| 26 Apr 2022 | 265.57 | 274.14 | 262.17 | 264.67 | 264.67 | 1,154,500 |
| 25 Apr 2022 | 268.93 | 270.40 | 252.95 | 264.59 | 264.59 | 1,497,300 |
| 22 Apr 2022 | 284.10 | 293.69 | 278.82 | 280.34 | 280.34 | 1,370,100 |
| 21 Apr 2022 | 305.79 | 306.62 | 284.00 | 286.91 | 286.91 | 1,710,700 |
| 20 Apr 2022 | 304.80 | 305.51 | 292.74 | 300.64 | 300.64 | 833,900 |
| 19 Apr 2022 | 304.53 | 312.08 | 301.00 | 304.88 | 304.88 | 887,200 |
| 18 Apr 2022 | 305.12 | 312.52 | 302.00 | 308.48 | 308.48 | 1,120,200 |
| 14 Apr 2022 | 297.15 | 303.86 | 295.48 | 302.08 | 302.08 | 1,069,400 |
| 13 Apr 2022 | 295.11 | 298.76 | 290.11 | 297.68 | 297.68 | 1,066,000 |
| 12 Apr 2022 | 289.50 | 297.19 | 288.68 | 290.86 | 290.86 | 1,137,600 |
| 11 Apr 2022 | 288.72 | 289.35 | 283.66 | 284.07 | 284.07 | 872,400 |
| 08 Apr 2022 | 282.46 | 292.95 | 282.46 | 292.15 | 292.15 | 1,022,000 |
| 07 Apr 2022 | 280.52 | 283.50 | 271.37 | 280.72 | 280.72 | 697,000 |
| 06 Apr 2022 | 282.75 | 284.61 | 276.23 | 278.81 | 278.81 | 812,500 |
| 05 Apr 2022 | 289.80 | 294.38 | 278.44 | 279.62 | 279.62 | 1,365,300 |
| 04 Apr 2022 | 291.80 | 295.62 | 283.61 | 288.90 | 288.90 | 1,033,700 |
| 01 Apr 2022 | 283.04 | 290.61 | 282.77 | 288.61 | 288.61 | 713,600 |
| 31 Mar 2022 | 281.26 | 291.21 | 281.26 | 282.55 | 282.55 | 911,800 |
| 30 Mar 2022 | 288.00 | 292.36 | 283.77 | 285.77 | 285.77 | 912,300 |
| 29 Mar 2022 | 273.01 | 285.92 | 267.94 | 284.79 | 284.79 | 1,679,000 |
| 28 Mar 2022 | 285.15 | 285.69 | 278.38 | 281.09 | 281.09 | 815,000 |
| 25 Mar 2022 | 281.84 | 294.20 | 281.84 | 293.52 | 293.52 | 1,035,300 |
| 24 Mar 2022 | 282.50 | 288.30 | 280.77 | 283.31 | 283.31 | 928,900 |
| 23 Mar 2022 | 282.90 | 286.79 | 280.31 | 282.09 | 282.09 | 931,900 |
| 22 Mar 2022 | 279.11 | 282.35 | 273.56 | 277.40 | 277.40 | 666,300 |
| 21 Mar 2022 | 276.15 | 284.42 | 275.80 | 278.72 | 278.72 | 1,419,300 |
| 18 Mar 2022 | 267.88 | 270.50 | 265.87 | 269.38 | 269.38 | 847,500 |
| 17 Mar 2022 | 263.41 | 271.55 | 260.00 | 269.49 | 269.49 | 1,794,100 |
| 16 Mar 2022 | 263.69 | 265.11 | 253.36 | 257.30 | 257.30 | 1,584,100 |
| 15 Mar 2022 | 262.00 | 268.78 | 259.85 | 262.47 | 262.47 | 1,460,000 |
| 14 Mar 2022 | 279.43 | 280.14 | 270.13 | 274.16 | 274.16 | 1,290,300 |
| 11 Mar 2022 | 285.96 | 292.64 | 283.34 | 287.30 | 287.30 | 2,109,700 |
| 10 Mar 2022 | 282.61 | 292.86 | 280.12 | 291.63 | 291.63 | 1,853,800 |
| 09 Mar 2022 | 279.95 | 285.85 | 271.06 | 278.95 | 278.95 | 2,740,800 |
| 08 Mar 2022 | 290.04 | 306.19 | 281.49 | 291.18 | 291.18 | 2,948,900 |
| 07 Mar 2022 | 265.80 | 290.43 | 264.01 | 282.50 | 282.50 | 3,229,400 |
| 04 Mar 2022 | 250.98 | 261.60 | 250.72 | 261.37 | 261.37 | 1,014,100 |
| 03 Mar 2022 | 249.62 | 253.53 | 246.70 | 253.25 | 253.25 | 1,013,400 |
| 02 Mar 2022 | 246.38 | 254.77 | 246.02 | 252.79 | 252.79 | 1,211,700 |
| 01 Mar 2022 | 251.25 | 252.87 | 235.93 | 241.30 | 241.30 | 1,781,000 |
| 28 Feb 2022 | 241.07 | 248.15 | 239.09 | 248.15 | 248.15 | 635,900 |
| 25 Feb 2022 | 237.06 | 242.67 | 235.48 | 242.45 | 242.45 | 637,700 |
| 24 Feb 2022 | 240.00 | 241.12 | 229.10 | 236.95 | 236.95 | 984,300 |
| 23 Feb 2022 | 237.88 | 241.68 | 235.52 | 237.81 | 237.81 | 1,027,200 |
| 22 Feb 2022 | 245.83 | 246.46 | 234.30 | 236.73 | 236.73 | 1,049,500 |
| 18 Feb 2022 | 240.90 | 244.74 | 236.34 | 240.01 | 240.01 | 1,004,600 |
| 17 Feb 2022 | 245.92 | 249.10 | 242.85 | 245.63 | 245.63 | 619,000 |
| 16 Feb 2022 | 244.90 | 252.81 | 244.72 | 248.54 | 248.54 | 1,046,200 |
| 15 Feb 2022 | 232.94 | 243.52 | 231.28 | 242.92 | 242.92 | 1,656,700 |
| 14 Feb 2022 | 244.02 | 244.88 | 236.67 | 239.35 | 239.35 | 998,200 |
| 11 Feb 2022 | 236.37 | 246.51 | 235.67 | 245.51 | 245.51 | 1,431,000 |
| 10 Feb 2022 | 233.82 | 241.85 | 232.65 | 235.00 | 235.00 | 987,400 |
| 09 Feb 2022 | 232.00 | 237.42 | 230.69 | 235.26 | 235.26 | 504,400 |
| 08 Feb 2022 | 235.16 | 236.17 | 228.61 | 231.50 | 231.50 | 1,097,000 |
| 07 Feb 2022 | 232.00 | 239.76 | 230.49 | 236.60 | 236.60 | 1,117,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
