Skip to main content

Vaneck Oil Services ETF (NY: OIH )

298.02 -2.51 (-0.84%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 300.59 302.22 296.03 298.02 259,803 -2.51(-0.84%)
Feb 27, 2024 301.42 302.23 298.49 300.53 224,400 +0.57(+0.19%)
Feb 26, 2024 299.46 302.16 297.73 299.96 218,145 -0.73(-0.24%)
Feb 23, 2024 298.51 301.69 295.32 300.69 339,639 -1.68(-0.56%)
Feb 22, 2024 299.77 303.61 298.29 302.37 426,706 +3.87(+1.30%)
Feb 21, 2024 294.89 300.55 294.89 298.50 446,572 +4.01(+1.36%)
Feb 20, 2024 295.70 297.22 292.00 294.49 414,257 -2.77(-0.93%)
Feb 16, 2024 297.72 299.26 293.92 297.26 404,431 -0.02(-0.01%)
Feb 15, 2024 289.17 298.47 288.84 297.28 485,161 +9.07(+3.15%)
Feb 14, 2024 289.14 290.87 286.19 288.21 280,539 +1.17(+0.41%)
Feb 13, 2024 290.48 291.28 283.84 287.04 405,063 -4.96(-1.70%)
Feb 12, 2024 288.36 293.80 288.25 292.00 620,086 +4.11(+1.43%)
Feb 09, 2024 289.56 290.89 286.33 287.89 524,789 -2.65(-0.91%)
Feb 08, 2024 287.50 291.50 286.59 290.54 519,980 +3.57(+1.24%)
Feb 07, 2024 288.45 290.63 284.68 286.97 348,185 -0.39(-0.14%)
Feb 06, 2024 285.02 289.24 283.52 287.36 509,021 +4.81(+1.70%)
Feb 05, 2024 284.00 284.45 279.37 282.55 449,060 -3.08(-1.08%)
Feb 02, 2024 290.00 291.48 285.43 285.63 620,567 -6.01(-2.06%)
Feb 01, 2024 294.55 297.00 289.11 291.64 457,330 -0.88(-0.30%)
Jan 31, 2024 300.06 300.60 292.08 292.52 431,526 -6.79(-2.27%)
Jan 30, 2024 293.84 301.14 289.48 299.31 918,370 -7.33(-2.39%)
Jan 29, 2024 304.81 306.64 301.54 306.64 233,478 +0.17(+0.06%)
Jan 26, 2024 303.97 308.61 302.81 306.47 207,931 +2.26(+0.74%)
Jan 25, 2024 303.59 305.07 297.91 304.21 364,247 +3.75(+1.25%)
Jan 24, 2024 296.07 301.61 294.33 300.46 444,104 +6.18(+2.10%)
Jan 23, 2024 291.56 298.21 291.29 294.28 416,494 +1.53(+0.52%)
Jan 22, 2024 288.60 294.86 286.96 292.75 496,559 +4.52(+1.57%)
Jan 19, 2024 288.76 289.57 285.50 288.23 402,573 +1.92(+0.67%)
Jan 18, 2024 283.49 287.36 281.53 286.31 580,055 +3.60(+1.27%)
Jan 17, 2024 280.46 285.76 278.62 282.71 602,300 -1.41(-0.50%)
Jan 16, 2024 290.00 291.07 283.86 284.12 314,443 -7.71(-2.64%)
Jan 12, 2024 293.56 294.50 288.54 291.83 590,915 +4.08(+1.42%)
Jan 11, 2024 288.61 288.61 284.48 287.75 506,179 +1.30(+0.45%)
Jan 10, 2024 289.42 289.50 285.05 286.45 532,977 -3.77(-1.30%)
Jan 09, 2024 297.38 297.38 288.97 290.22 674,569 -7.65(-2.57%)
Jan 08, 2024 298.68 298.68 291.67 297.87 656,882 -7.42(-2.43%)
Jan 05, 2024 303.98 306.95 303.20 305.29 275,524 +3.36(+1.11%)
Jan 04, 2024 310.46 312.42 301.49 301.93 446,008 -6.93(-2.24%)
Jan 03, 2024 306.72 312.09 305.43 308.86 387,193 +1.27(+0.41%)
Jan 02, 2024 312.14 314.65 306.34 307.59 363,758 -1.93(-0.62%)
Dec 29, 2023 311.81 312.12 308.89 309.52 306,468 -2.29(-0.73%)
Dec 28, 2023 314.38 315.88 311.55 311.81 378,848 -4.43(-1.40%)
Dec 27, 2023 319.00 320.81 315.88 316.24 290,533 -3.20(-1.00%)
Dec 26, 2023 317.95 320.70 315.78 319.44 347,997 +7.06(+2.26%)
Dec 22, 2023 315.00 316.12 310.85 312.38 377,976 +0.38(+0.12%)
Dec 21, 2023 309.94 312.05 308.63 312.00 304,306 +1.84(+0.59%)
Dec 20, 2023 312.94 317.94 309.79 310.16 704,263 -2.91(-0.93%)
Dec 19, 2023 309.91 313.53 308.36 313.07 369,162 +5.15(+1.67%)
Dec 18, 2023 311.79 315.15 307.84 307.92 554,140 +1.94(+0.64%)
Dec 15, 2023 307.42 307.74 301.83 305.98 611,405 -1.46(-0.47%)
Dec 14, 2023 300.65 308.31 300.64 307.44 799,523 +11.81(+3.99%)
Dec 13, 2023 290.50 295.63 288.19 295.63 405,761 +6.20(+2.14%)
Dec 12, 2023 288.94 290.92 285.86 289.43 529,888 -3.69(-1.26%)
Dec 11, 2023 292.61 296.81 291.68 293.11 325,461 +0.08(+0.03%)
Dec 08, 2023 291.37 295.59 290.50 293.04 656,788 +3.91(+1.35%)
Dec 07, 2023 292.37 293.76 287.29 289.13 480,452 -1.47(-0.51%)
Dec 06, 2023 299.86 301.92 290.55 290.60 867,943 -10.67(-3.54%)
Dec 05, 2023 308.07 308.29 301.14 301.27 507,778 -7.08(-2.30%)
Dec 04, 2023 307.46 309.78 304.54 308.35 295,209 -2.47(-0.79%)
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.