VanEck Oil Services ETF (OIH)
284.77
-2.12 (-0.74%)
NYSE · Last Trade: Jan 1st, 11:24 AM EST
Historical Prices For VanEck Oil Services ETF (OIH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 287.41 | 287.99 | 284.17 | 284.77 | 234,488 | 284.77 |
| 12/30/2025 | 284.50 | 288.40 | 284.17 | 286.89 | 307,382 | 286.89 |
| 12/29/2025 | 282.71 | 284.51 | 281.65 | 282.88 | 285,072 | 282.88 |
| 12/26/2025 | 282.84 | 283.08 | 280.19 | 281.52 | 160,954 | 281.52 |
| 12/24/2025 | 284.00 | 284.14 | 281.45 | 282.84 | 123,490 | 282.84 |
| 12/23/2025 | 284.79 | 286.25 | 281.86 | 283.74 | 223,649 | 283.74 |
| 12/22/2025 | 283.91 | 288.98 | 282.99 | 284.46 | 536,327 | 284.46 |
| 12/19/2025 | 283.66 | 286.89 | 283.66 | 285.39 | 519,356 | 280.52 |
| 12/18/2025 | 287.50 | 287.50 | 281.38 | 282.57 | 577,210 | 277.75 |
| 12/17/2025 | 285.98 | 287.60 | 282.97 | 286.82 | 554,306 | 281.93 |
| 12/16/2025 | 294.14 | 294.17 | 281.16 | 283.76 | 794,575 | 278.92 |
| 12/15/2025 | 300.46 | 300.62 | 294.35 | 296.71 | 430,839 | 291.65 |
| 12/12/2025 | 309.44 | 310.93 | 298.19 | 299.61 | 376,701 | 294.50 |
| 12/11/2025 | 306.00 | 311.49 | 305.88 | 308.66 | 262,722 | 303.39 |
| 12/10/2025 | 304.36 | 310.15 | 300.85 | 308.13 | 450,061 | 302.87 |
| 12/09/2025 | 301.77 | 306.92 | 301.77 | 304.71 | 259,234 | 299.51 |
| 12/08/2025 | 305.25 | 307.04 | 301.25 | 302.01 | 305,513 | 296.86 |
| 12/05/2025 | 307.56 | 310.94 | 306.06 | 306.19 | 300,828 | 300.97 |
| 12/04/2025 | 305.43 | 309.84 | 302.62 | 307.34 | 613,080 | 302.10 |
| 12/03/2025 | 294.96 | 305.15 | 294.71 | 304.93 | 470,788 | 299.73 |
| 12/02/2025 | 292.59 | 293.52 | 286.41 | 292.14 | 271,271 | 287.16 |
| 12/01/2025 | 289.54 | 295.74 | 289.44 | 293.01 | 297,851 | 288.01 |
| 11/28/2025 | 285.38 | 291.15 | 284.52 | 289.61 | 188,847 | 284.67 |
| 11/26/2025 | 285.06 | 289.52 | 284.13 | 285.85 | 140,471 | 280.97 |
| 11/25/2025 | 282.18 | 285.63 | 277.25 | 285.06 | 366,786 | 280.20 |
| 11/24/2025 | 280.41 | 284.15 | 276.25 | 282.61 | 273,388 | 277.79 |
| 11/21/2025 | 274.25 | 282.20 | 270.55 | 281.05 | 599,739 | 276.25 |
| 11/20/2025 | 284.48 | 290.40 | 273.75 | 274.41 | 546,683 | 269.73 |
| 11/19/2025 | 278.04 | 283.50 | 276.80 | 282.57 | 277,023 | 277.75 |
| 11/18/2025 | 277.86 | 285.43 | 276.68 | 283.25 | 382,331 | 278.42 |
| 11/17/2025 | 287.53 | 290.82 | 279.29 | 281.53 | 430,973 | 276.73 |
| 11/14/2025 | 282.15 | 289.77 | 278.86 | 287.30 | 332,108 | 282.40 |
| 11/13/2025 | 283.31 | 288.52 | 279.96 | 282.53 | 337,132 | 277.71 |
| 11/12/2025 | 293.25 | 293.94 | 283.51 | 284.30 | 451,768 | 279.45 |
| 11/11/2025 | 290.93 | 297.80 | 290.93 | 294.48 | 444,704 | 289.46 |
| 11/10/2025 | 287.80 | 291.93 | 283.77 | 289.68 | 308,733 | 284.74 |
| 11/07/2025 | 282.67 | 285.39 | 277.53 | 285.39 | 257,588 | 280.52 |
| 11/06/2025 | 284.30 | 289.28 | 281.04 | 283.53 | 235,090 | 278.69 |
| 11/05/2025 | 281.58 | 286.35 | 280.72 | 283.49 | 215,442 | 278.65 |
| 11/04/2025 | 283.90 | 286.03 | 280.41 | 281.58 | 472,508 | 276.78 |
| 11/03/2025 | 284.86 | 290.92 | 281.85 | 290.00 | 390,367 | 285.05 |
| 10/31/2025 | 286.86 | 287.15 | 281.60 | 283.69 | 343,584 | 278.85 |
| 10/30/2025 | 284.80 | 291.09 | 282.72 | 286.56 | 374,594 | 281.67 |
| 10/29/2025 | 280.22 | 288.06 | 280.00 | 286.29 | 576,850 | 281.41 |
| 10/28/2025 | 276.21 | 278.92 | 275.56 | 277.96 | 258,988 | 273.22 |
| 10/27/2025 | 279.83 | 281.80 | 276.92 | 277.22 | 353,229 | 272.49 |
| 10/24/2025 | 279.32 | 282.43 | 276.53 | 276.95 | 400,719 | 272.23 |
| 10/23/2025 | 270.87 | 280.05 | 270.70 | 279.07 | 944,240 | 274.31 |
| 10/22/2025 | 262.52 | 267.82 | 261.04 | 265.36 | 624,138 | 260.83 |
| 10/21/2025 | 260.22 | 262.43 | 256.26 | 259.68 | 528,782 | 255.25 |
| 10/20/2025 | 253.05 | 257.49 | 253.05 | 256.84 | 386,793 | 252.46 |
| 10/17/2025 | 248.45 | 252.32 | 246.20 | 251.56 | 432,120 | 247.27 |
| 10/16/2025 | 252.78 | 253.96 | 246.65 | 249.64 | 367,569 | 245.38 |
| 10/15/2025 | 251.33 | 255.18 | 248.23 | 251.79 | 381,337 | 247.49 |
| 10/14/2025 | 244.52 | 250.19 | 243.99 | 248.81 | 214,810 | 244.56 |
| 10/13/2025 | 247.46 | 249.70 | 243.16 | 249.56 | 335,566 | 245.30 |
| 10/10/2025 | 254.14 | 255.83 | 242.24 | 242.45 | 633,364 | 238.31 |
| 10/09/2025 | 263.05 | 265.74 | 255.48 | 257.08 | 297,044 | 252.69 |
| 10/08/2025 | 265.20 | 0.00 | 260.89 | 262.90 | 404,586 | 258.42 |
| 10/07/2025 | 265.10 | 267.39 | 260.86 | 264.00 | 302,062 | 259.50 |
| 10/06/2025 | 265.11 | 267.46 | 263.45 | 265.31 | 262,670 | 260.78 |
| 10/03/2025 | 262.24 | 264.94 | 262.12 | 262.73 | 204,869 | 258.25 |
| 10/02/2025 | 264.24 | 265.91 | 259.86 | 260.20 | 258,353 | 255.76 |
| 10/01/2025 | 259.44 | 265.95 | 259.29 | 264.78 | 249,555 | 260.26 |