Vaneck Oil Services ETF (NY: OIH )

293.31 -14.96 (-4.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 311.84 313.16 292.03 293.31 1,017,059 -14.96(-4.85%)
Dec 02, 2022 299.97 308.84 299.09 308.27 730,859 +5.47(+1.81%)
Dec 01, 2022 307.77 311.72 302.77 302.80 731,357 -1.35(-0.44%)
Nov 30, 2022 304.41 305.23 298.00 304.15 695,881 +4.97(+1.66%)
Nov 29, 2022 297.20 300.64 295.83 299.18 582,542 +6.80(+2.33%)
Nov 28, 2022 289.24 297.45 288.13 292.38 847,113 -6.68(-2.23%)
Nov 25, 2022 301.00 303.02 298.51 299.06 264,354 -3.07(-1.02%)
Nov 23, 2022 302.70 306.27 297.68 302.13 803,229 -7.84(-2.53%)
Nov 22, 2022 306.26 311.08 304.36 309.97 757,719 +9.37(+3.12%)
Nov 21, 2022 298.41 301.85 284.52 300.60 1,830,551 -7.81(-2.53%)
Nov 18, 2022 306.17 309.52 299.00 308.41 837,990 -2.59(-0.83%)
Nov 17, 2022 304.47 313.43 303.76 311.00 768,228 -1.28(-0.41%)
Nov 16, 2022 316.21 317.54 310.86 312.28 686,506 -6.74(-2.11%)
Nov 15, 2022 315.38 320.13 311.15 319.02 877,806 +6.34(+2.03%)
Nov 14, 2022 317.92 322.79 312.29 312.68 815,052 -5.77(-1.81%)
Nov 11, 2022 315.97 322.31 315.13 318.45 699,530 +10.17(+3.30%)
Nov 10, 2022 308.88 310.17 302.47 308.28 1,144,918 +6.80(+2.26%)
Nov 09, 2022 312.71 312.86 300.31 301.48 1,317,169 -16.28(-5.12%)
Nov 08, 2022 317.95 319.70 313.32 317.76 724,365 -0.04(-0.01%)
Nov 07, 2022 309.43 318.43 309.00 317.80 811,764 +10.65(+3.47%)
Nov 04, 2022 308.97 313.56 303.07 307.15 1,075,700 +6.52(+2.17%)
Nov 03, 2022 289.15 301.90 288.38 300.63 944,032 +8.71(+2.98%)
Nov 02, 2022 296.48 291.05 291.92 939,218 -6.20(-2.08%)
Nov 01, 2022 304.78 305.00 297.98 298.12 1,658,887 -0.58(-0.19%)
Oct 31, 2022 286.53 300.14 286.53 298.70 1,025,717 +8.73(+3.01%)
Oct 28, 2022 292.86 295.09 283.70 289.97 1,242,574 -2.52(-0.86%)
Oct 27, 2022 297.95 302.58 291.13 292.49 1,731,295 -1.17(-0.40%)
Oct 26, 2022 287.50 298.27 287.46 293.66 1,544,794 +10.60(+3.74%)
Oct 25, 2022 280.49 285.71 278.28 283.06 870,081 +1.18(+0.42%)
Oct 24, 2022 276.34 282.81 274.67 281.88 733,660 +4.60(+1.66%)
Oct 21, 2022 267.65 278.81 264.99 277.28 2,283,595 +13.28(+5.03%)
Oct 20, 2022 265.00 266.67 261.84 264.00 1,294,712 +2.33(+0.89%)
Oct 19, 2022 254.06 262.54 251.67 261.67 1,622,199 +11.60(+4.64%)
Oct 18, 2022 249.04 253.37 244.68 250.07 534,297 +3.69(+1.50%)
Oct 17, 2022 244.27 250.15 243.55 246.38 603,032 +6.39(+2.66%)
Oct 14, 2022 247.54 251.02 239.76 239.99 689,915 -11.59(-4.61%)
Oct 13, 2022 234.55 252.53 234.55 251.58 1,169,264 +12.82(+5.37%)
Oct 12, 2022 236.74 240.52 232.57 238.76 669,411 -0.46(-0.19%)
Oct 11, 2022 235.92 244.01 235.00 239.22 509,115 -2.07(-0.86%)
Oct 10, 2022 246.28 249.78 239.32 241.29 481,038 -6.00(-2.43%)
Oct 07, 2022 248.65 251.71 244.25 247.29 826,262 -1.43(-0.57%)
Oct 06, 2022 242.68 251.11 242.68 248.72 893,539 +3.34(+1.36%)
Oct 05, 2022 234.74 246.82 234.00 245.38 984,420 +10.38(+4.42%)
Oct 04, 2022 231.03 235.49 229.49 235.00 911,544 +8.72(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.