Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vaneck Oil Services ETF (NY: OIH )

327.67 +2.18 (+0.67%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	296.96	301.04	282.48	286.54	1,273,087	-7.20(-2.45%)
May 27, 2022	285.79	294.27	285.13	293.74	797,243	+5.14(+1.78%)
May 26, 2022	283.17	290.96	283.17	288.60	1,129,058	+8.45(+3.01%)
May 25, 2022	274.84	281.12	274.84	280.15	598,564	+5.10(+1.85%)
May 24, 2022	269.69	276.59	266.04	275.06	740,560	+1.23(+0.45%)
May 23, 2022	264.35	274.52	262.24	273.83	770,680	+13.23(+5.08%)
May 20, 2022	263.63	266.54	255.89	260.60	601,513	+0.34(+0.13%)
May 19, 2022	253.70	264.60	253.02	260.25	713,697	-0.32(-0.12%)
May 18, 2022	273.50	273.76	257.38	260.58	881,125	-9.59(-3.55%)
May 17, 2022	268.76	273.71	267.72	270.17	706,908	+4.69(+1.77%)
May 16, 2022	257.28	267.53	256.80	265.48	1,046,568	+9.25(+3.61%)
May 13, 2022	250.20	257.57	249.75	256.23	976,811	+11.38(+4.65%)
May 12, 2022	242.84	244.99	236.48	244.86	961,577	-0.76(-0.31%)
May 11, 2022	246.88	257.38	245.00	245.62	905,134	+3.38(+1.39%)
May 10, 2022	244.41	251.04	236.62	242.24	1,067,271	+0.88(+0.36%)
May 09, 2022	263.10	263.10	240.37	241.36	1,667,196	-28.91(-10.70%)
May 06, 2022	270.62	272.19	263.12	270.27	680,213	+3.15(+1.18%)
May 05, 2022	279.00	279.96	259.26	267.12	1,115,056	-10.04(-3.62%)
May 04, 2022	270.75	278.07	263.75	277.16	1,088,586	+12.34(+4.66%)
May 03, 2022	258.05	266.98	257.03	264.81	1,328,856	+7.23(+2.81%)
May 02, 2022	254.89	260.94	251.18	257.59	847,326	+0.05(+0.02%)
Apr 29, 2022	268.08	270.57	255.73	257.54	1,525,674	-9.15(-3.43%)
Apr 28, 2022	263.27	270.29	252.21	266.69	978,695	+6.24(+2.40%)
Apr 27, 2022	260.82	263.83	254.67	260.45	686,947	+2.02(+0.78%)
Apr 26, 2022	259.31	267.68	255.99	258.43	1,182,214	+0.08(+0.03%)
Apr 25, 2022	262.59	264.02	246.99	258.35	1,533,292	-15.38(-5.62%)
Apr 22, 2022	277.40	286.76	272.25	273.73	1,403,185	-6.42(-2.29%)
Apr 21, 2022	298.58	299.39	277.30	280.14	1,752,071	-13.41(-4.57%)
Apr 20, 2022	297.61	298.31	285.84	293.55	853,758	-4.14(-1.39%)
Apr 19, 2022	297.35	304.72	293.90	297.69	908,037	-3.52(-1.17%)
Apr 18, 2022	297.93	305.15	294.88	301.21	1,147,146	+6.25(+2.12%)
Apr 14, 2022	290.14	296.69	288.51	294.96	1,095,274	+4.30(+1.48%)
Apr 13, 2022	288.15	291.71	283.27	290.66	1,091,705	+6.66(+2.34%)
Apr 12, 2022	282.67	290.18	281.87	284.00	1,164,954	+6.63(+2.39%)
Apr 11, 2022	281.91	282.53	276.97	277.37	893,318	-7.89(-2.77%)
Apr 08, 2022	275.80	286.04	275.80	285.26	1,046,704	+11.16(+4.07%)
Apr 07, 2022	273.90	276.81	264.97	274.10	713,932	+1.87(+0.69%)
Apr 06, 2022	276.08	277.90	269.72	272.24	832,108	-0.79(-0.29%)
Apr 05, 2022	282.97	287.44	271.87	273.03	1,398,382	-9.06(-3.21%)
Apr 04, 2022	284.92	288.65	276.92	282.09	1,058,785	+0.28(+0.10%)
Apr 01, 2022	276.37	283.76	276.10	281.80	730,961	+5.92(+2.14%)
Mar 31, 2022	274.63	284.34	274.63	275.89	933,936	-3.14(-1.13%)
Mar 30, 2022	281.21	285.47	277.08	279.03	934,107	+0.96(+0.34%)
Mar 29, 2022	266.57	279.18	261.62	278.07	1,719,574	+3.61(+1.32%)
Mar 28, 2022	278.43	278.95	271.82	274.46	834,564	-12.14(-4.23%)
Mar 25, 2022	275.19	287.26	275.19	286.60	1,061,318	+9.97(+3.60%)
Mar 24, 2022	275.84	281.50	274.15	276.63	951,480	+1.19(+0.43%)
Mar 23, 2022	276.23	280.03	273.70	275.44	952,468	+4.58(+1.69%)
Mar 22, 2022	272.53	275.69	267.11	270.86	682,254	-1.29(-0.47%)
Mar 21, 2022	269.64	277.71	269.30	272.15	1,453,637	+9.12(+3.47%)
Mar 18, 2022	261.56	264.12	259.60	263.03	867,957	-0.11(-0.04%)
Mar 17, 2022	257.20	265.15	253.87	263.13	1,837,236	+11.90(+4.74%)
Mar 16, 2022	257.47	258.86	247.39	251.23	1,622,551	-5.05(-1.97%)
Mar 15, 2022	255.82	262.44	253.72	256.28	1,494,230	-11.41(-4.26%)
Mar 14, 2022	272.84	273.53	263.76	267.69	1,321,196	-12.83(-4.57%)
Mar 11, 2022	279.22	285.73	276.66	280.52	2,160,797	-4.23(-1.48%)
Mar 10, 2022	275.95	285.95	273.51	284.75	1,896,754	+12.38(+4.55%)
Mar 09, 2022	273.35	279.11	264.67	272.37	2,804,778	-11.94(-4.20%)
Mar 08, 2022	283.20	298.97	274.85	284.31	3,017,765	+8.48(+3.07%)
Mar 07, 2022	259.53	283.58	257.78	275.84	3,306,682	+20.63(+8.08%)
Mar 04, 2022	245.06	255.43	245.05	255.21	1,040,131	+7.93(+3.21%)
Mar 03, 2022	243.73	247.55	240.88	247.28	1,036,819	+0.45(+0.18%)
Mar 02, 2022	240.57	248.76	240.22	246.83	1,240,238	+11.22(+4.76%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vaneck Oil Services ETF (NY: OIH )

Historical Prices