Singapore markets open in 4 hours 40 minutes

VanEck Oil Services ETF (OIH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.12-0.12 (-0.06%)
At close: 04:00PM EDT
212.12 +0.01 (+0.00%)
After hours: 04:13PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022209.61212.31204.55212.12212.12622,306
28 Sept 2022205.28213.32204.04212.24212.241,127,200
27 Sept 2022204.36208.92201.83202.82202.82685,000
26 Sept 2022203.16207.50198.59198.76198.761,002,100
23 Sept 2022213.10213.10201.49203.97203.971,525,500
22 Sept 2022228.93231.73223.34223.41223.41560,800
21 Sept 2022234.16235.81224.57224.74224.74526,500
20 Sept 2022233.34233.34226.11229.18229.18685,600
19 Sept 2022226.14236.70225.28235.65235.65404,600
16 Sept 2022240.10240.11229.92233.88233.88896,000
15 Sept 2022243.05244.99239.24242.06242.06485,600
14 Sept 2022241.40250.00241.40248.57248.57572,000
13 Sept 2022245.78249.77238.20239.88239.88796,000
12 Sept 2022250.12251.84246.05250.24250.24436,700
09 Sept 2022241.44247.92241.44246.61246.61779,800
08 Sept 2022235.16238.69232.18235.24235.24386,300
07 Sept 2022231.47235.07227.45234.25234.25606,400
06 Sept 2022243.45244.57234.91237.54237.54443,400
02 Sept 2022238.19243.83235.36240.90240.90696,800
01 Sept 2022235.00236.56228.37230.75230.751,044,700
31 Aug 2022236.41245.25234.48239.67239.67626,500
30 Aug 2022248.79248.79239.50242.22242.22955,600
29 Aug 2022248.72256.86248.43254.10254.10809,500
26 Aug 2022255.87256.85247.50249.84249.84736,800
25 Aug 2022255.00258.53254.41255.97255.97716,500
24 Aug 2022247.67254.57247.15253.54253.54863,300
23 Aug 2022240.40251.53240.35248.13248.13999,800
22 Aug 2022234.46237.99229.40236.23236.23693,600
19 Aug 2022238.77239.55235.20237.65237.65569,800
18 Aug 2022234.81242.10234.77241.15241.15813,100
17 Aug 2022228.20233.01226.02230.39230.39485,200
16 Aug 2022234.65237.81227.77229.62229.62626,200
15 Aug 2022232.31233.37226.66233.04233.04666,500
12 Aug 2022238.43242.92235.43242.82242.82358,500
11 Aug 2022235.58241.32235.58239.44239.44648,200
10 Aug 2022229.82232.08222.78230.09230.09605,900
09 Aug 2022230.47233.41226.88228.71228.71351,500
08 Aug 2022224.85228.50224.01226.26226.26493,200
05 Aug 2022217.14230.36216.78225.20225.20830,200
04 Aug 2022231.28231.28219.19219.57219.571,149,900
03 Aug 2022240.50241.00229.03231.89231.89791,900
02 Aug 2022236.54241.97235.64237.99237.99705,200
01 Aug 2022236.54236.88230.61235.19235.19719,000
29 Jul 2022235.06242.66233.77241.72241.72847,600
28 Jul 2022233.18234.90224.78230.68230.68724,500
27 Jul 2022224.06231.76220.79230.80230.80776,500
26 Jul 2022225.08227.31218.58219.97219.97520,700
25 Jul 2022215.12221.83211.81221.67221.67623,200
22 Jul 2022214.65219.16209.67211.05211.051,583,300
21 Jul 2022212.49213.00205.71211.25211.251,627,100
20 Jul 2022215.73220.40213.22219.89219.89750,800
19 Jul 2022213.85222.20213.63221.64221.641,065,500
18 Jul 2022211.64216.12211.18213.79213.791,164,400
15 Jul 2022205.83206.39199.96205.41205.41724,900
14 Jul 2022198.90201.64195.77201.04201.04905,700
13 Jul 2022206.29213.50206.19207.95207.95777,000
12 Jul 2022210.51213.46206.95209.64209.641,637,800
11 Jul 2022218.13220.62214.94217.45217.45649,100
08 Jul 2022225.12226.32219.34222.68222.68726,900
07 Jul 2022217.02224.49217.02221.59221.59963,500
06 Jul 2022211.51216.47202.24210.11210.111,314,800
05 Jul 2022224.00224.53210.44214.29214.291,428,900
01 Jul 2022234.13235.07221.79231.63231.63704,400
30 Jun 2022231.88238.76229.57232.60232.60911,700
29 Jun 2022246.23246.55236.19238.29238.29625,700
28 Jun 2022243.57246.91239.30242.62242.62912,500
27 Jun 2022232.90238.31229.43237.52237.52662,200
24 Jun 2022224.85232.75221.35228.80228.801,219,300
23 Jun 2022234.22234.97217.62221.34221.342,249,000
22 Jun 2022233.70238.01229.10233.81233.811,109,300
21 Jun 2022242.40251.26239.97246.42246.421,242,500
17 Jun 2022246.12249.00233.81235.16235.161,420,900
16 Jun 2022252.58254.83244.32245.64245.64980,800
15 Jun 2022266.40268.58255.69259.94259.94784,500
14 Jun 2022277.73278.71260.63265.38265.381,510,400
13 Jun 2022280.00281.37266.06271.07271.071,557,100
10 Jun 2022293.56297.94284.58290.95290.951,309,100
09 Jun 2022306.57307.03299.78300.08300.081,025,000
08 Jun 2022313.75317.00308.26310.87310.871,295,200
07 Jun 2022302.21313.30300.92312.59312.591,009,700
06 Jun 2022304.98306.74300.08303.87303.87556,600
03 Jun 2022296.62303.34293.66302.76302.761,078,800
02 Jun 2022297.43301.09294.18296.33296.331,020,900
01 Jun 2022297.99302.48293.59299.31299.31884,000
31 May 2022304.13308.31289.30293.46293.461,243,400
27 May 2022292.69301.38292.02300.83300.83778,400
26 May 2022290.01297.99290.01295.57295.571,102,500
25 May 2022281.48287.91281.48286.92286.92584,900
24 May 2022276.20283.27272.46281.70281.70723,100
23 May 2022270.73281.15268.57280.44280.44752,400
20 May 2022270.00272.98262.07266.89266.89587,700
19 May 2022259.83270.99259.13266.54266.54696,900
18 May 2022280.11280.37263.60266.87266.87860,600
17 May 2022275.25280.33274.18276.69276.69692,800
16 May 2022263.49273.99263.00271.89271.891,021,900
13 May 2022256.24263.79255.78262.42262.42953,600
12 May 2022248.70250.91242.19250.77250.77938,900
11 May 2022252.84263.60250.92251.55251.55883,800
10 May 2022250.31257.10242.34248.09248.091,042,100
09 May 2022269.45269.45246.17247.19247.191,628,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...