Singapore markets open in 2 hours 43 minutes

VanEck Oil Services ETF (OIH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
232.60-5.69 (-2.39%)
At close: 04:00PM EDT
229.81 -2.79 (-1.20%)
After hours: 06:09PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022231.88238.76229.57232.60232.60900,633
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 2022224.85232.75221.35228.80228.801,219,000
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 2022246.12249.00233.81235.16235.161,420,000
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 2022293.56297.94284.58290.95290.951,308,000
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
06 May 2022277.15278.76269.48276.80276.80664,200
05 May 2022285.74286.72265.52273.57273.571,088,900
04 May 2022277.29284.79270.12283.85283.851,063,600
03 May 2022264.28273.43263.24271.21271.211,298,600
02 May 2022261.05267.24257.25263.81263.81827,200
29 Apr 2022274.55277.10261.91263.76263.761,489,700
28 Apr 2022269.63276.82258.30273.13273.13955,300
27 Apr 2022267.12270.20260.82266.74266.74670,700
26 Apr 2022265.57274.14262.17264.67264.671,154,500
25 Apr 2022268.93270.40252.95264.59264.591,497,300
22 Apr 2022284.10293.69278.82280.34280.341,370,100
21 Apr 2022305.79306.62284.00286.91286.911,710,700
20 Apr 2022304.80305.51292.74300.64300.64833,900
19 Apr 2022304.53312.08301.00304.88304.88887,200
18 Apr 2022305.12312.52302.00308.48308.481,120,200
14 Apr 2022297.15303.86295.48302.08302.081,069,400
13 Apr 2022295.11298.76290.11297.68297.681,066,000
12 Apr 2022289.50297.19288.68290.86290.861,137,600
11 Apr 2022288.72289.35283.66284.07284.07872,400
08 Apr 2022282.46292.95282.46292.15292.151,022,000
07 Apr 2022280.52283.50271.37280.72280.72697,000
06 Apr 2022282.75284.61276.23278.81278.81812,500
05 Apr 2022289.80294.38278.44279.62279.621,365,300
04 Apr 2022291.80295.62283.61288.90288.901,033,700
01 Apr 2022283.04290.61282.77288.61288.61713,600
31 Mar 2022281.26291.21281.26282.55282.55911,800
30 Mar 2022288.00292.36283.77285.77285.77912,300
29 Mar 2022273.01285.92267.94284.79284.791,679,000
28 Mar 2022285.15285.69278.38281.09281.09815,000
25 Mar 2022281.84294.20281.84293.52293.521,035,300
24 Mar 2022282.50288.30280.77283.31283.31928,900
23 Mar 2022282.90286.79280.31282.09282.09931,900
22 Mar 2022279.11282.35273.56277.40277.40666,300
21 Mar 2022276.15284.42275.80278.72278.721,419,300
18 Mar 2022267.88270.50265.87269.38269.38847,500
17 Mar 2022263.41271.55260.00269.49269.491,794,100
16 Mar 2022263.69265.11253.36257.30257.301,584,100
15 Mar 2022262.00268.78259.85262.47262.471,460,000
14 Mar 2022279.43280.14270.13274.16274.161,290,300
11 Mar 2022285.96292.64283.34287.30287.302,109,700
10 Mar 2022282.61292.86280.12291.63291.631,853,800
09 Mar 2022279.95285.85271.06278.95278.952,740,800
08 Mar 2022290.04306.19281.49291.18291.182,948,900
07 Mar 2022265.80290.43264.01282.50282.503,229,400
04 Mar 2022250.98261.60250.72261.37261.371,014,100
03 Mar 2022249.62253.53246.70253.25253.251,013,400
02 Mar 2022246.38254.77246.02252.79252.791,211,700
01 Mar 2022251.25252.87235.93241.30241.301,781,000
28 Feb 2022241.07248.15239.09248.15248.15635,900
25 Feb 2022237.06242.67235.48242.45242.45637,700
24 Feb 2022240.00241.12229.10236.95236.95984,300
23 Feb 2022237.88241.68235.52237.81237.811,027,200
22 Feb 2022245.83246.46234.30236.73236.731,049,500
18 Feb 2022240.90244.74236.34240.01240.011,004,600
17 Feb 2022245.92249.10242.85245.63245.63619,000
16 Feb 2022244.90252.81244.72248.54248.541,046,200
15 Feb 2022232.94243.52231.28242.92242.921,656,700
14 Feb 2022244.02244.88236.67239.35239.35998,200
11 Feb 2022236.37246.51235.67245.51245.511,431,000
10 Feb 2022233.82241.85232.65235.00235.00987,400
09 Feb 2022232.00237.42230.69235.26235.26504,400
08 Feb 2022235.16236.17228.61231.50231.501,097,000
07 Feb 2022232.00239.76230.49236.60236.601,117,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...