VanEck Oil Services ETF (OIH)
NYSEARCA: OIH · Real-Time Price · USD
264.94
-0.09 (-0.03%)
Dec 27, 2024, 4:00 PM EST - Market closed
OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 264.99 | 267.57 | 262.80 | 264.94 | 264.94 | -0.03% | 428,317 |
| Dec 26, 2024 | 264.21 | 265.29 | 260.30 | 265.03 | 265.03 | 0.53% | 422,262 |
| Dec 24, 2024 | 261.73 | 264.23 | 258.01 | 263.64 | 263.64 | 1.03% | 252,795 |
| Dec 23, 2024 | 258.79 | 261.53 | 257.78 | 260.96 | 260.96 | -1.47% | 416,463 |
| Dec 20, 2024 | 262.17 | 267.43 | 261.05 | 264.85 | 259.44 | 0.36% | 689,707 |
| Dec 19, 2024 | 270.42 | 271.91 | 263.14 | 263.91 | 258.52 | -0.96% | 632,493 |
| Dec 18, 2024 | 276.67 | 279.83 | 265.61 | 266.48 | 261.04 | -3.61% | 734,496 |
| Dec 17, 2024 | 278.00 | 278.00 | 273.35 | 276.45 | 270.81 | -1.39% | 725,759 |
| Dec 16, 2024 | 281.62 | 285.17 | 279.68 | 280.35 | 274.63 | -1.25% | 303,758 |
| Dec 13, 2024 | 287.81 | 287.81 | 283.39 | 283.89 | 278.09 | -1.10% | 462,042 |
| Dec 12, 2024 | 290.53 | 290.75 | 286.45 | 287.06 | 281.20 | -1.56% | 415,040 |
| Dec 11, 2024 | 288.52 | 293.81 | 285.65 | 291.62 | 285.67 | 1.88% | 648,127 |
| Dec 10, 2024 | 286.10 | 290.09 | 283.01 | 286.25 | 280.41 | 0.05% | 369,634 |
| Dec 9, 2024 | 286.84 | 290.63 | 286.02 | 286.10 | 280.26 | 0.71% | 842,923 |
| Dec 6, 2024 | 294.03 | 294.19 | 283.69 | 284.08 | 278.28 | -3.80% | 1,121,054 |
| Dec 5, 2024 | 298.70 | 301.30 | 295.09 | 295.29 | 289.26 | -0.65% | 361,267 |
| Dec 4, 2024 | 303.50 | 303.50 | 294.23 | 297.23 | 291.16 | -1.95% | 569,384 |
| Dec 3, 2024 | 305.42 | 306.23 | 299.32 | 303.15 | 296.96 | 0.25% | 417,425 |
| Dec 2, 2024 | 303.09 | 303.67 | 299.25 | 302.40 | 296.23 | -0.30% | 285,604 |
| Nov 29, 2024 | 303.52 | 304.18 | 301.98 | 303.30 | 297.11 | 0.68% | 180,635 |
| Nov 27, 2024 | 301.40 | 306.03 | 299.92 | 301.24 | 295.09 | 0.30% | 282,924 |
| Nov 26, 2024 | 304.15 | 304.35 | 298.48 | 300.33 | 294.20 | -1.14% | 643,440 |
| Nov 25, 2024 | 309.84 | 311.28 | 302.20 | 303.78 | 297.58 | -1.13% | 646,034 |
| Nov 22, 2024 | 304.27 | 310.13 | 303.44 | 307.26 | 300.99 | 1.12% | 859,154 |
| Nov 21, 2024 | 300.82 | 306.35 | 299.52 | 303.86 | 297.66 | 2.09% | 888,943 |
| Nov 20, 2024 | 293.46 | 298.00 | 293.46 | 297.65 | 291.57 | 1.31% | 374,158 |
| Nov 19, 2024 | 291.98 | 296.39 | 291.40 | 293.81 | 287.81 | -0.57% | 303,210 |
| Nov 18, 2024 | 296.91 | 298.16 | 294.23 | 295.48 | 289.45 | 1.16% | 339,687 |
| Nov 15, 2024 | 297.40 | 300.51 | 291.19 | 292.10 | 286.14 | -1.60% | 300,314 |
| Nov 14, 2024 | 298.39 | 299.84 | 293.97 | 296.86 | 290.80 | -0.28% | 519,428 |
| Nov 13, 2024 | 303.49 | 303.49 | 296.33 | 297.69 | 291.61 | -1.45% | 438,958 |
| Nov 12, 2024 | 304.49 | 307.96 | 301.53 | 302.07 | 295.90 | -0.92% | 568,999 |
| Nov 11, 2024 | 297.25 | 305.83 | 297.25 | 304.86 | 298.64 | 2.24% | 1,220,083 |
| Nov 8, 2024 | 298.42 | 300.96 | 295.49 | 298.17 | 292.08 | -1.07% | 411,156 |
| Nov 7, 2024 | 304.24 | 304.24 | 297.69 | 301.40 | 295.25 | -0.96% | 569,760 |
| Nov 6, 2024 | 292.05 | 306.95 | 290.59 | 304.32 | 298.11 | 8.95% | 2,767,200 |
| Nov 5, 2024 | 276.86 | 279.71 | 275.98 | 279.31 | 273.61 | 1.20% | 490,041 |
| Nov 4, 2024 | 273.26 | 277.94 | 273.16 | 276.01 | 270.37 | 1.55% | 464,145 |
| Nov 1, 2024 | 275.95 | 277.00 | 270.98 | 271.79 | 266.24 | -1.01% | 450,689 |
| Oct 31, 2024 | 274.84 | 277.43 | 273.30 | 274.57 | 268.96 | 0.74% | 338,494 |
| Oct 30, 2024 | 272.49 | 276.60 | 271.93 | 272.56 | 267.00 | 0.19% | 830,905 |
| Oct 29, 2024 | 275.95 | 275.95 | 270.66 | 272.03 | 266.48 | -1.41% | 552,016 |
| Oct 28, 2024 | 271.17 | 276.53 | 270.08 | 275.92 | 270.29 | -1.02% | 602,234 |
| Oct 25, 2024 | 278.89 | 280.53 | 276.52 | 278.77 | 273.08 | 1.40% | 740,826 |
| Oct 24, 2024 | 277.18 | 277.63 | 271.40 | 274.92 | 269.31 | -0.43% | 307,457 |
| Oct 23, 2024 | 277.72 | 279.49 | 274.66 | 276.10 | 270.46 | -0.73% | 406,918 |
| Oct 22, 2024 | 281.02 | 281.44 | 277.71 | 278.12 | 272.44 | -0.74% | 324,307 |
| Oct 21, 2024 | 281.68 | 283.05 | 278.66 | 280.20 | 274.48 | 0.24% | 374,958 |
| Oct 18, 2024 | 285.57 | 286.64 | 279.12 | 279.53 | 273.82 | -2.71% | 673,299 |
| Oct 17, 2024 | 286.29 | 287.49 | 283.00 | 287.32 | 281.45 | 0.01% | 256,352 |
| Oct 16, 2024 | 285.76 | 288.14 | 285.55 | 287.29 | 281.42 | 1.18% | 271,753 |
| Oct 15, 2024 | 287.60 | 288.13 | 283.44 | 283.95 | 278.15 | -3.78% | 835,805 |
| Oct 14, 2024 | 294.44 | 295.68 | 292.80 | 295.12 | 289.09 | -0.84% | 573,392 |
| Oct 11, 2024 | 293.50 | 298.35 | 293.50 | 297.61 | 291.53 | 0.88% | 315,517 |
| Oct 10, 2024 | 293.44 | 297.45 | 291.54 | 295.00 | 288.98 | 0.83% | 509,770 |
| Oct 9, 2024 | 290.93 | 294.84 | 290.01 | 292.57 | 286.60 | -0.35% | 802,721 |
| Oct 8, 2024 | 297.32 | 297.67 | 291.30 | 293.61 | 287.62 | -2.75% | 561,299 |
| Oct 7, 2024 | 302.54 | 304.37 | 300.42 | 301.90 | 295.74 | - | 444,034 |
| Oct 4, 2024 | 300.37 | 303.07 | 298.59 | 301.90 | 295.74 | 1.15% | 778,792 |
| Oct 3, 2024 | 292.49 | 298.66 | 289.81 | 298.46 | 292.37 | 2.19% | 859,427 |
| Oct 2, 2024 | 294.86 | 296.25 | 289.35 | 292.05 | 286.09 | 0.50% | 418,136 |
| Oct 1, 2024 | 281.74 | 293.19 | 281.38 | 290.60 | 284.67 | 2.43% | 1,548,070 |
| Sep 30, 2024 | 281.10 | 286.69 | 280.44 | 283.71 | 277.92 | 0.26% | 757,955 |
| Sep 27, 2024 | 278.83 | 283.48 | 278.36 | 282.98 | 277.20 | 2.56% | 661,584 |
| Sep 26, 2024 | 278.88 | 281.16 | 273.80 | 275.92 | 270.29 | -3.12% | 1,369,593 |
| Sep 25, 2024 | 292.25 | 292.83 | 283.62 | 284.81 | 279.00 | -3.10% | 736,332 |
| Sep 24, 2024 | 298.00 | 300.00 | 293.09 | 293.91 | 287.91 | 0.20% | 379,164 |
| Sep 23, 2024 | 290.94 | 295.75 | 289.79 | 293.31 | 287.32 | 0.83% | 386,947 |
| Sep 20, 2024 | 290.01 | 292.82 | 287.21 | 290.89 | 284.95 | -0.01% | 577,085 |
| Sep 19, 2024 | 291.36 | 294.17 | 286.95 | 290.92 | 284.98 | 2.54% | 542,972 |
| Sep 18, 2024 | 284.56 | 289.51 | 282.66 | 283.71 | 277.92 | -0.70% | 523,454 |
| Sep 17, 2024 | 278.62 | 286.43 | 278.62 | 285.71 | 279.88 | 3.10% | 993,980 |
| Sep 16, 2024 | 274.91 | 278.27 | 273.75 | 277.12 | 271.46 | 2.17% | 468,446 |
| Sep 13, 2024 | 273.79 | 275.78 | 269.20 | 271.23 | 265.69 | 0.15% | 802,734 |
| Sep 12, 2024 | 271.19 | 274.24 | 267.03 | 270.82 | 265.29 | 0.82% | 542,500 |
| Sep 11, 2024 | 269.95 | 270.11 | 262.18 | 268.61 | 263.13 | -0.01% | 1,123,550 |
| Sep 10, 2024 | 275.09 | 275.09 | 265.88 | 268.63 | 263.15 | -2.13% | 973,683 |
| Sep 9, 2024 | 275.08 | 278.05 | 274.48 | 274.49 | 268.89 | 0.02% | 653,512 |
| Sep 6, 2024 | 280.05 | 283.37 | 273.30 | 274.44 | 268.84 | -1.90% | 780,845 |
| Sep 5, 2024 | 284.27 | 284.27 | 279.47 | 279.76 | 274.05 | -0.50% | 356,188 |
| Sep 4, 2024 | 285.42 | 288.26 | 280.61 | 281.16 | 275.42 | -1.50% | 460,569 |
| Sep 3, 2024 | 293.00 | 293.00 | 283.38 | 285.44 | 279.61 | -4.40% | 731,331 |
| Aug 30, 2024 | 298.12 | 298.60 | 294.94 | 298.57 | 292.47 | -0.29% | 365,390 |
| Aug 29, 2024 | 299.30 | 301.53 | 295.42 | 299.44 | 293.33 | 1.22% | 564,215 |
| Aug 28, 2024 | 297.72 | 297.72 | 294.00 | 295.82 | 289.78 | -2.08% | 401,198 |
| Aug 27, 2024 | 303.84 | 304.15 | 300.22 | 302.09 | 295.92 | -0.86% | 230,524 |
| Aug 26, 2024 | 307.08 | 309.54 | 303.23 | 304.72 | 298.50 | 0.71% | 579,390 |
| Aug 23, 2024 | 295.97 | 303.69 | 295.83 | 302.58 | 296.40 | 2.93% | 341,526 |
| Aug 22, 2024 | 295.37 | 296.79 | 293.52 | 293.98 | 287.98 | -0.40% | 332,989 |
| Aug 21, 2024 | 296.81 | 298.23 | 294.19 | 295.16 | 289.13 | 0.40% | 560,728 |
| Aug 20, 2024 | 303.34 | 303.96 | 293.84 | 293.98 | 287.98 | -3.32% | 581,912 |
| Aug 19, 2024 | 302.63 | 307.16 | 302.63 | 304.09 | 297.88 | 0.71% | 389,327 |
| Aug 16, 2024 | 300.18 | 302.82 | 300.06 | 301.96 | 295.80 | -0.15% | 355,408 |
| Aug 15, 2024 | 299.74 | 304.08 | 299.74 | 302.41 | 296.24 | 2.00% | 561,435 |
| Aug 14, 2024 | 299.25 | 299.69 | 295.45 | 296.47 | 290.42 | -0.43% | 233,297 |
| Aug 13, 2024 | 298.81 | 299.19 | 295.09 | 297.75 | 291.67 | -0.78% | 623,704 |
| Aug 12, 2024 | 300.10 | 302.58 | 298.76 | 300.09 | 293.96 | 0.80% | 337,580 |
| Aug 9, 2024 | 298.98 | 299.76 | 296.94 | 297.72 | 291.64 | -0.43% | 490,375 |
| Aug 8, 2024 | 294.36 | 299.82 | 293.82 | 299.02 | 292.92 | 2.30% | 446,056 |
| Aug 7, 2024 | 300.31 | 302.41 | 292.10 | 292.31 | 286.34 | -0.56% | 1,140,470 |