Singapore markets open in 6 hours 18 minutes

VanEck Oil Services ETF (OIH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.94-3.55 (-1.08%)
At close: 04:00PM EST
326.20 +0.26 (+0.08%)
After hours: 07:57PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023329.52332.18324.40325.94325.94904,500
26 Jan 2023327.95329.61319.64329.49329.49828,500
25 Jan 2023314.66326.16310.50324.85324.85917,300
24 Jan 2023317.94317.94308.50316.77316.77900,900
23 Jan 2023322.97323.04317.02318.58318.58957,600
20 Jan 2023317.85323.20313.78320.51320.51837,500
19 Jan 2023315.68318.95310.88315.90315.901,117,100
18 Jan 2023333.40336.30316.35316.64316.641,287,000
17 Jan 2023328.81330.99326.24330.09330.09558,900
13 Jan 2023326.66328.64320.19327.94327.94517,600
12 Jan 2023319.20330.94318.60325.62325.621,286,700
11 Jan 2023320.15321.18313.33317.74317.74837,100
10 Jan 2023312.25319.38308.31318.06318.06953,500
09 Jan 2023313.13318.58310.90312.23312.231,131,200
06 Jan 2023301.03309.67299.77305.58305.581,246,000
05 Jan 2023290.83297.99289.49296.14296.14670,200
04 Jan 2023284.70293.03283.70290.66290.66828,600
03 Jan 2023301.82303.97284.61289.59289.59762,600
30 Dec 2022298.19304.89298.19304.05304.05439,400
29 Dec 2022292.94302.99292.52301.88301.88357,100
28 Dec 2022303.12303.12292.15294.19294.19538,900
27 Dec 2022303.46305.99300.96303.81303.81420,200
23 Dec 2022295.68302.07292.77302.03302.03348,700
22 Dec 2022299.66299.94284.91291.03291.03424,900
21 Dec 2022299.84301.15294.70299.80299.80561,400
20 Dec 2022283.11294.66283.11293.33293.33429,000
19 Dec 2022287.23289.25281.03283.19283.19423,100
19 Dec 20222.889 Dividend
16 Dec 2022281.02286.58279.75285.93283.04653,200
15 Dec 2022289.49291.99285.60290.62287.68440,000
14 Dec 2022296.48297.32289.72292.70289.74588,300
13 Dec 2022289.85295.86288.70294.41291.441,065,600
12 Dec 2022272.01283.93272.01282.58279.72730,800
09 Dec 2022283.88286.62270.67270.88268.141,000,200
08 Dec 2022290.57292.96281.89283.43280.57688,700
07 Dec 2022291.00293.57282.00282.53279.68822,400
06 Dec 2022292.14298.10287.95289.98287.05866,400
05 Dec 2022311.84313.16292.03293.31290.351,020,000
02 Dec 2022299.97308.84299.09308.27305.16730,800
01 Dec 2022307.77311.72302.77302.80299.74731,300
30 Nov 2022304.41305.23298.00304.15301.08695,900
29 Nov 2022297.20300.64295.83299.18296.16582,900
28 Nov 2022289.24297.45288.13292.38289.43847,100
25 Nov 2022301.00303.02298.51299.06296.04262,100
23 Nov 2022302.70306.27297.68302.13299.08803,100
22 Nov 2022306.26311.08304.36309.97306.84757,700
21 Nov 2022298.41301.85284.52300.60297.561,830,400
18 Nov 2022306.17309.52299.00308.41305.29838,000
17 Nov 2022304.47313.43303.76311.00307.86768,200
16 Nov 2022316.21317.54310.86312.28309.12686,500
15 Nov 2022315.38320.13311.15319.02315.80877,800
14 Nov 2022317.92322.79312.29312.68309.52815,100
11 Nov 2022315.97322.31315.13318.45315.23699,500
10 Nov 2022308.88310.17302.47308.28305.171,146,200
09 Nov 2022312.71312.86300.31301.48298.431,317,700
08 Nov 2022317.95319.70313.32317.76314.55725,200
07 Nov 2022309.43318.43309.00317.80314.59809,700
04 Nov 2022308.97313.56303.07307.15304.051,075,600
03 Nov 2022289.15301.90288.38300.63297.59944,500
02 Nov 2022296.48302.17291.05291.92288.97938,800
01 Nov 2022304.78305.00297.98298.12295.111,658,800
31 Oct 2022286.53300.14286.53298.70295.681,025,700
28 Oct 2022292.86295.09283.70289.97287.041,242,500
27 Oct 2022297.95302.58291.13292.49289.531,731,400
26 Oct 2022287.50298.27287.46293.66290.691,543,700
25 Oct 2022280.49285.71278.28283.06280.20869,900
24 Oct 2022276.34282.81274.67281.88279.03733,900
21 Oct 2022267.65278.81265.63277.28274.482,243,600
20 Oct 2022265.00266.67261.84264.00261.331,294,800
19 Oct 2022254.06262.54251.67261.67259.031,623,200
18 Oct 2022249.04253.37244.68250.07247.54534,300
17 Oct 2022244.27250.15243.55246.38243.89603,000
14 Oct 2022247.54251.02239.77239.99237.57689,800
13 Oct 2022234.55252.53234.55251.58249.041,169,200
12 Oct 2022236.74240.52232.57238.76236.35669,000
11 Oct 2022235.92244.01235.00239.22236.80509,100
10 Oct 2022246.28249.78239.32241.29238.85481,300
07 Oct 2022248.65251.71244.25247.29244.79826,300
06 Oct 2022242.68251.11242.68248.72246.21893,700
05 Oct 2022234.74246.82234.00245.38242.90985,200
04 Oct 2022231.03235.49229.49235.00232.63911,400
03 Oct 2022221.69227.30220.96226.28223.99928,000
30 Sept 2022210.03215.55207.85211.21209.08837,200
29 Sept 2022209.61212.37204.55212.12209.98625,000
28 Sept 2022205.28213.32204.04212.24210.101,127,200
27 Sept 2022204.36208.92201.83202.82200.77685,000
26 Sept 2022203.16207.50198.59198.76196.751,002,100
23 Sept 2022213.10213.10201.49203.97201.911,525,500
22 Sept 2022228.93231.73223.34223.41221.15560,800
21 Sept 2022234.16235.81224.57224.74222.47526,500
20 Sept 2022233.34233.34226.11229.18226.86685,600
19 Sept 2022226.14236.70225.28235.65233.27404,600
16 Sept 2022240.10240.11229.92233.88231.52896,300
15 Sept 2022243.05244.99239.24242.06239.61485,600
14 Sept 2022241.40250.00241.40248.57246.06572,000
13 Sept 2022245.78249.77238.20239.88237.46796,000
12 Sept 2022250.12251.84246.05250.24247.71436,700
09 Sept 2022241.44247.92241.44246.61244.12780,500
08 Sept 2022235.16238.69232.18235.24232.86386,300
07 Sept 2022231.47235.07227.45234.25231.88606,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...