VanEck Oil Services ETF (OIH)
NYSEARCA: OIH · Real-Time Price · USD
230.72
+8.85 (3.99%)
May 12, 2025, 4:00 PM - Market closed
OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 233.37 | 238.22 | 231.95 | 232.28 | - | 4.69% | 266,393 |
| May 9, 2025 | 222.55 | 224.07 | 220.68 | 221.87 | 221.87 | 1.15% | 303,755 |
| May 8, 2025 | 216.48 | 222.87 | 215.30 | 219.35 | 219.35 | 2.89% | 700,747 |
| May 7, 2025 | 216.03 | 216.03 | 211.80 | 213.19 | 213.19 | -0.86% | 597,298 |
| May 6, 2025 | 218.06 | 219.38 | 214.81 | 215.04 | 215.04 | -0.01% | 671,237 |
| May 5, 2025 | 216.10 | 218.20 | 214.70 | 215.06 | 215.06 | -2.41% | 567,064 |
| May 2, 2025 | 218.00 | 220.97 | 214.85 | 220.36 | 220.36 | 2.60% | 704,918 |
| May 1, 2025 | 209.86 | 216.87 | 209.02 | 214.78 | 214.78 | 2.74% | 667,929 |
| Apr 30, 2025 | 211.91 | 211.91 | 206.42 | 209.06 | 209.06 | -2.96% | 710,461 |
| Apr 29, 2025 | 215.88 | 217.08 | 212.11 | 215.43 | 215.43 | 0.31% | 384,302 |
| Apr 28, 2025 | 216.16 | 217.71 | 213.00 | 214.76 | 214.76 | -0.70% | 272,109 |
| Apr 25, 2025 | 212.55 | 217.05 | 210.86 | 216.28 | 216.28 | 0.15% | 322,281 |
| Apr 24, 2025 | 212.87 | 216.72 | 210.22 | 215.95 | 215.95 | 2.97% | 409,357 |
| Apr 23, 2025 | 216.78 | 220.00 | 208.10 | 209.72 | 209.72 | -1.83% | 652,054 |
| Apr 22, 2025 | 212.83 | 215.60 | 208.00 | 213.62 | 213.62 | 0.30% | 507,250 |
| Apr 21, 2025 | 215.79 | 215.79 | 209.80 | 212.98 | 212.98 | -2.68% | 536,809 |
| Apr 17, 2025 | 214.24 | 221.41 | 214.10 | 218.84 | 218.84 | 3.56% | 542,800 |
| Apr 16, 2025 | 210.82 | 215.56 | 209.04 | 211.31 | 211.31 | 0.49% | 664,714 |
| Apr 15, 2025 | 210.20 | 214.00 | 209.34 | 210.28 | 210.28 | -0.15% | 355,096 |
| Apr 14, 2025 | 215.05 | 215.91 | 207.74 | 210.60 | 210.60 | 0.15% | 759,821 |
| Apr 11, 2025 | 203.42 | 211.07 | 199.68 | 210.29 | 210.29 | 3.75% | 734,446 |
| Apr 10, 2025 | 213.11 | 213.42 | 198.11 | 202.68 | 202.68 | -8.77% | 1,447,275 |
| Apr 9, 2025 | 192.20 | 225.32 | 191.21 | 222.17 | 222.17 | 12.94% | 956,061 |
| Apr 8, 2025 | 213.60 | 213.92 | 193.00 | 196.72 | 196.72 | -4.55% | 942,661 |
| Apr 7, 2025 | 198.76 | 216.40 | 194.42 | 206.09 | 206.09 | -0.81% | 959,439 |
| Apr 4, 2025 | 224.90 | 226.46 | 204.54 | 207.77 | 207.77 | -12.27% | 1,331,443 |
| Apr 3, 2025 | 250.63 | 250.70 | 235.75 | 236.83 | 236.83 | -11.07% | 1,139,149 |
| Apr 2, 2025 | 262.08 | 267.37 | 260.79 | 266.32 | 266.32 | 0.08% | 185,694 |
| Apr 1, 2025 | 261.34 | 267.23 | 260.56 | 266.11 | 266.11 | 1.52% | 303,068 |
| Mar 31, 2025 | 257.52 | 263.17 | 256.17 | 262.12 | 262.12 | 0.29% | 458,539 |
| Mar 28, 2025 | 263.96 | 265.73 | 258.89 | 261.36 | 261.36 | -1.30% | 444,150 |
| Mar 27, 2025 | 266.27 | 267.55 | 263.16 | 264.81 | 264.81 | -0.75% | 187,387 |
| Mar 26, 2025 | 267.53 | 271.50 | 266.01 | 266.80 | 266.80 | 0.35% | 425,510 |
| Mar 25, 2025 | 265.02 | 267.41 | 264.21 | 265.86 | 265.86 | 0.82% | 235,658 |
| Mar 24, 2025 | 260.83 | 264.92 | 260.81 | 263.70 | 263.70 | 1.81% | 391,104 |
| Mar 21, 2025 | 258.75 | 260.99 | 257.61 | 259.00 | 259.00 | -1.05% | 480,890 |
| Mar 20, 2025 | 258.21 | 263.95 | 258.00 | 261.74 | 261.74 | 0.33% | 218,640 |
| Mar 19, 2025 | 258.14 | 263.46 | 258.06 | 260.88 | 260.88 | 1.14% | 487,180 |
| Mar 18, 2025 | 258.49 | 259.15 | 254.72 | 257.93 | 257.93 | 0.07% | 316,414 |
| Mar 17, 2025 | 254.65 | 258.87 | 254.65 | 257.75 | 257.75 | 1.43% | 513,394 |
| Mar 14, 2025 | 249.24 | 254.91 | 248.60 | 254.12 | 254.12 | 3.14% | 591,037 |
| Mar 13, 2025 | 249.08 | 253.53 | 244.93 | 246.39 | 246.39 | -1.24% | 526,704 |
| Mar 12, 2025 | 249.05 | 252.89 | 247.78 | 249.48 | 249.48 | 0.35% | 252,406 |
| Mar 11, 2025 | 251.07 | 252.07 | 246.92 | 248.61 | 248.61 | -0.32% | 257,465 |
| Mar 10, 2025 | 254.39 | 256.00 | 246.81 | 249.42 | 249.42 | -2.54% | 912,260 |
| Mar 7, 2025 | 249.89 | 258.12 | 249.89 | 255.91 | 255.91 | 3.35% | 780,208 |
| Mar 6, 2025 | 245.57 | 249.38 | 244.04 | 247.62 | 247.62 | -0.10% | 449,744 |
| Mar 5, 2025 | 246.06 | 248.45 | 241.79 | 247.88 | 247.88 | -0.04% | 621,358 |
| Mar 4, 2025 | 248.38 | 252.54 | 241.01 | 247.98 | 247.98 | -1.73% | 734,431 |
| Mar 3, 2025 | 268.09 | 269.21 | 250.25 | 252.35 | 252.35 | -5.27% | 1,298,017 |