Singapore markets closed

VanEck Oil Services ETF (OIH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
349.55-5.83 (-1.64%)
As of 09:48AM EDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023356.06354.56349.55349.55349.5581,034
28 Sept 2023356.95359.33352.71355.38355.38552,400
27 Sept 2023352.29359.55350.61357.47357.47563,500
26 Sept 2023346.14350.61345.67346.92346.92426,500
25 Sept 2023343.41351.12343.35350.15350.15428,800
22 Sept 2023345.54348.42344.32345.23345.23348,400
21 Sept 2023350.66350.66342.47342.90342.90609,500
20 Sept 2023350.09356.45348.82348.82348.82527,100
19 Sept 2023362.20363.21349.60351.25351.25562,600
18 Sept 2023359.58361.60357.02358.69358.69506,000
15 Sept 2023357.17361.21354.73356.93356.93563,500
14 Sept 2023360.02361.81358.62359.72359.72621,000
13 Sept 2023362.98362.98353.25354.58354.58566,100
12 Sept 2023358.28364.08357.05362.30362.30755,200
11 Sept 2023355.74358.37352.33353.66353.66369,500
08 Sept 2023353.86357.37352.00353.07353.07356,900
07 Sept 2023353.00355.21349.90352.01352.01446,700
06 Sept 2023352.29356.50350.21353.81353.81765,500
05 Sept 2023353.51359.05352.20352.57352.57946,400
01 Sept 2023346.28351.33346.07349.68349.68690,700
31 Aug 2023343.35343.35337.76340.73340.73333,800
30 Aug 2023341.13343.97339.25341.85341.85445,900
29 Aug 2023337.46340.92333.06339.44339.44523,400
28 Aug 2023332.83339.01332.14336.39336.39408,500
25 Aug 2023334.30334.30328.60331.14331.14488,400
24 Aug 2023332.64337.02331.08331.44331.44344,400
23 Aug 2023329.17337.18325.86335.35335.35519,400
22 Aug 2023336.43336.92331.67332.23332.23385,700
21 Aug 2023340.47342.40333.33336.39336.39336,100
18 Aug 2023332.08339.38330.65338.71338.71663,700
17 Aug 2023342.09343.35334.97335.52335.52816,100
16 Aug 2023337.77342.74335.93336.70336.70400,300
15 Aug 2023340.07341.85336.01337.94337.94431,800
14 Aug 2023344.95345.63341.36344.03344.03402,000
11 Aug 2023343.43349.14343.21347.26347.26424,700
10 Aug 2023345.02348.99340.90343.56343.56715,200
09 Aug 2023344.23351.46342.73345.58345.58945,600
08 Aug 2023333.00341.76329.23341.42341.42719,100
07 Aug 2023342.05343.44337.18339.40339.401,221,800
04 Aug 2023344.33345.76340.72341.83341.83486,500
03 Aug 2023338.23345.18338.00342.26342.26493,300
02 Aug 2023339.12340.28333.37339.25339.25450,000
01 Aug 2023341.02342.36336.24341.70341.70322,900
31 Jul 2023340.00344.82340.00343.74343.74457,400
28 Jul 2023333.29337.50331.85337.50337.50336,400
27 Jul 2023339.21341.41331.48332.62332.62508,000
26 Jul 2023332.99339.50332.70337.63337.63346,700
25 Jul 2023335.91340.33333.77338.74338.74398,700
24 Jul 2023329.40337.23329.40336.50336.50589,400
21 Jul 2023326.77329.79323.88329.06329.06381,000
20 Jul 2023331.47333.08326.07329.10329.10420,600
19 Jul 2023328.89333.70328.19330.82330.82423,800
18 Jul 2023323.92333.50323.75331.49331.49825,600
17 Jul 2023318.71325.05318.65323.53323.53457,100
14 Jul 2023323.57324.16319.05320.67320.67558,500
13 Jul 2023325.54328.37322.36325.92325.921,257,200
12 Jul 2023325.20326.35321.93323.79323.79715,900
11 Jul 2023312.08321.84311.17321.25321.251,281,200
10 Jul 2023306.79310.81305.72310.49310.49523,700
07 Jul 2023286.67309.19286.67307.70307.70951,900
06 Jul 2023287.76290.80282.00288.02288.02425,000
05 Jul 2023293.81293.81288.40290.33290.33490,200
03 Jul 2023289.20292.28287.50290.67290.67250,000
30 Jun 2023286.21290.44283.81287.60287.60464,300
29 Jun 2023279.85282.87278.00282.69282.69387,100
28 Jun 2023276.19279.11271.59277.36277.36353,700
27 Jun 2023274.16278.69271.53277.06277.06433,100
26 Jun 2023266.67276.05266.67273.46273.46329,600
23 Jun 2023265.19267.84262.75267.40267.40406,000
22 Jun 2023271.47273.00268.22270.54270.54823,800
21 Jun 2023271.09278.63270.01275.62275.62521,800
20 Jun 2023273.31273.31267.81272.10272.10394,200
16 Jun 2023280.01280.06275.48276.31276.31346,400
15 Jun 2023274.00280.26274.00278.45278.45466,500
14 Jun 2023278.65279.55270.52273.26273.26328,000
13 Jun 2023275.25282.79274.42275.35275.35646,800
12 Jun 2023270.28274.89268.91269.47269.47674,900
09 Jun 2023277.42280.66274.51276.40276.40417,700
08 Jun 2023279.14281.64274.70278.19278.19554,200
07 Jun 2023273.52280.33272.46279.21279.21506,400
06 Jun 2023263.59272.45262.85271.06271.06608,400
05 Jun 2023275.45275.45265.53267.75267.75577,900
02 Jun 2023265.24275.41263.41272.45272.451,918,700
01 Jun 2023247.27261.15247.27259.18259.18740,700
31 May 2023250.05252.41246.04246.78246.78943,300
30 May 2023254.47256.47251.84256.03256.03435,200
26 May 2023262.53264.64257.95259.80259.80429,200
25 May 2023262.79263.50257.80261.12261.12498,800
24 May 2023266.31270.10263.89267.92267.92463,900
23 May 2023267.30268.64263.98265.65265.65322,300
22 May 2023260.20266.80260.20264.87264.87661,300
19 May 2023262.76263.01258.19260.01260.01437,300
18 May 2023254.65259.73250.55259.26259.26423,500
17 May 2023251.88257.08250.25255.71255.71691,500
16 May 2023255.38255.38248.83249.07249.07403,500
15 May 2023254.83258.97253.54255.92255.92517,600
12 May 2023254.47257.41251.31253.00253.00400,500
11 May 2023255.61255.61250.40252.37252.37703,500
10 May 2023265.53265.53257.00259.83259.83411,100
09 May 2023260.22265.79259.02263.13263.13455,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...