Oil Services Vaneck ETF (NY: OIH )

174.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.080 4.180 3.970 4.020 11,382,387 +0.11(+2.81%)
Mar 30, 2020 3.990 4.000 3.800 3.910 7,548,389 -0.18(-4.40%)
Mar 27, 2020 4.240 4.240 4.040 4.090 8,071,000 -0.32(-7.26%)
Mar 26, 2020 4.350 4.620 4.250 4.410 18,400,762 +0.06(+1.38%)
Mar 25, 2020 4.450 4.575 4.060 4.350 12,783,588 -0.01(-0.23%)
Mar 24, 2020 3.960 4.370 3.950 4.360 18,606,378 +0.66(+17.84%)
Mar 23, 2020 3.920 3.940 3.675 3.700 13,593,445 -0.12(-3.14%)
Mar 20, 2020 3.870 4.020 3.690 3.820 26,243,800 +0.01(+0.26%)
Mar 19, 2020 3.500 3.810 3.400 3.810 14,203,961 +0.42(+12.39%)
Mar 18, 2020 3.690 3.820 3.300 3.390 18,720,662 -0.53(-13.52%)
Mar 17, 2020 3.970 4.010 3.730 3.920 8,813,234 +0.02(+0.51%)
Mar 16, 2020 3.820 4.290 3.700 3.900 14,049,637 -0.56(-12.56%)
Mar 13, 2020 4.420 4.470 3.930 4.460 12,936,700 +0.46(+11.50%)
Mar 12, 2020 4.240 4.380 4.000 4.000 18,926,798 -0.69(-14.71%)
Mar 11, 2020 4.980 5.030 4.650 4.690 21,819,027 -0.51(-9.81%)
Mar 10, 2020 5.480 5.510 4.810 5.200 22,494,852 +0.22(+4.42%)
Mar 09, 2020 5.570 5.690 4.980 4.980 25,921,453 -2.37(-32.24%)
Mar 06, 2020 8.080 8.080 7.290 7.350 37,218,100 -0.91(-11.02%)
Mar 05, 2020 8.550 8.550 8.130 8.260 13,580,019 -0.47(-5.38%)
Mar 04, 2020 9.000 9.010 8.530 8.730 11,290,370 -0.04(-0.46%)
Mar 03, 2020 9.170 9.260 8.600 8.770 26,228,337 -0.41(-4.47%)
Mar 02, 2020 9.070 9.180 8.621 9.180 14,021,025 +0.20(+2.23%)
Feb 28, 2020 8.530 8.990 8.450 8.980 21,685,700 +0.19(+2.16%)
Feb 27, 2020 9.000 9.220 8.740 8.790 23,503,317 -0.52(-5.59%)
Feb 26, 2020 9.670 9.730 9.300 9.310 11,426,528 -0.29(-3.02%)
Feb 25, 2020 10.12 10.16 9.560 9.600 14,407,030 -0.42(-4.19%)
Feb 24, 2020 10.33 10.33 10.02 10.02 15,615,605 -0.79(-7.31%)
Feb 21, 2020 11.01 11.01 10.69 10.81 9,203,600 -0.39(-3.48%)
Feb 20, 2020 11.29 11.41 11.16 11.20 7,691,416 -0.01(-0.09%)
Feb 19, 2020 11.14 11.22 11.03 11.21 8,385,433 +0.18(+1.63%)
Feb 18, 2020 11.10 11.13 10.81 11.03 13,158,853 -0.22(-1.96%)
Feb 14, 2020 11.37 11.37 11.08 11.25 12,135,800 -0.01(-0.09%)
Feb 13, 2020 11.36 11.43 11.16 11.26 7,858,984 -0.15(-1.31%)
Feb 12, 2020 11.43 11.57 11.22 11.41 10,031,014 +0.24(+2.15%)
Feb 11, 2020 11.19 11.29 11.06 11.17 10,179,691 +0.20(+1.82%)
Feb 10, 2020 11.09 11.09 10.92 10.97 9,256,601 -0.17(-1.53%)
Feb 07, 2020 11.14 11.29 11.05 11.14 10,951,100 -0.11(-0.98%)
Feb 06, 2020 11.53 11.55 11.22 11.25 9,938,775 -0.29(-2.51%)
Feb 05, 2020 11.32 11.65 11.31 11.54 13,003,846 +0.46(+4.15%)
Feb 04, 2020 11.14 11.32 11.04 11.08 14,606,584 +0.21(+1.93%)
Feb 03, 2020 10.96 11.01 10.82 10.87 13,122,478 -0.03(-0.28%)
Jan 31, 2020 10.97 10.99 10.76 10.90 15,825,500 -0.25(-2.24%)
Jan 30, 2020 10.96 11.17 10.83 11.15 8,640,676 +0.09(+0.81%)
Jan 29, 2020 11.29 11.43 11.05 11.06 8,009,620 -0.14(-1.25%)
Jan 28, 2020 11.16 11.26 11.02 11.20 10,829,523 +0.13(+1.17%)
Jan 27, 2020 11.21 11.36 11.07 11.07 14,942,067 -0.57(-4.90%)
Jan 24, 2020 11.89 11.90 11.49 11.64 13,617,800 -0.32(-2.68%)
Jan 23, 2020 11.99 12.05 11.75 11.96 10,098,495 -0.17(-1.40%)
Jan 22, 2020 12.27 12.27 12.06 12.13 9,824,449 -0.15(-1.22%)
Jan 21, 2020 12.58 12.58 12.26 12.28 9,961,062 -0.39(-3.08%)
Jan 17, 2020 12.93 12.96 12.64 12.67 10,167,900 -0.13(-1.02%)
Jan 16, 2020 12.73 12.92 12.73 12.80 7,975,479 +0.12(+0.95%)
Jan 15, 2020 12.83 12.89 12.63 12.68 11,220,421 -0.28(-2.16%)
Jan 14, 2020 12.85 12.96 12.69 12.96 8,655,457 +0.03(+0.23%)
Jan 13, 2020 12.97 13.01 12.78 12.93 8,145,101 -0.12(-0.92%)
Jan 10, 2020 13.05 13.12 12.94 13.05 7,513,000 -0.09(-0.68%)
Jan 09, 2020 13.02 13.20 12.79 13.14 9,480,134 +0.12(+0.92%)
Jan 08, 2020 13.41 13.41 12.94 13.02 15,420,987 -0.44(-3.27%)
Jan 07, 2020 13.71 13.71 13.22 13.46 11,988,971 -0.30(-2.18%)
Jan 06, 2020 13.64 13.78 13.47 13.76 12,038,141 +0.25(+1.85%)
Jan 03, 2020 13.63 13.67 13.34 13.51 10,707,100 +0.19(+1.43%)
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.