VanEck Oil Services ETF

OIH
🏛️ usa →
268.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 265.07 270.28 264.35 268.01 0.6M
2025-09-25 259.73 264.37 258.68 263.25 0.6M
2025-09-24 265.14 268.24 263.58 263.61 0.7M
2025-09-23 256.47 268.79 256.47 261.78 1.0M
2025-09-22 251.98 256.50 249.96 254.82 0.3M
2025-09-19 257.20 257.20 252.29 254.52 0.4M
2025-09-18 258.18 259.19 254.27 258.37 0.3M
2025-09-17 258.97 263.05 254.00 256.41 0.3M
2025-09-16 256.34 260.90 255.10 260.21 0.2M
2025-09-15 258.34 261.13 254.68 255.03 0.4M
2025-09-12 261.59 263.63 256.95 257.62 0.3M
2025-09-11 258.33 262.27 257.15 260.17 0.4M
2025-09-10 254.68 260.16 253.23 260.07 0.5M
2025-09-09 256.94 259.60 254.01 254.01 0.3M
2025-09-08 257.34 257.74 251.27 255.28 0.5M
2025-09-05 255.66 258.90 252.55 255.13 0.5M
2025-09-04 250.08 258.16 247.96 257.84 0.4M
2025-09-03 253.59 256.64 249.05 249.83 0.4M
2025-09-02 255.00 257.48 251.38 254.73 0.4M
2025-08-29 255.99 258.56 255.82 256.85 0.2M
2025-08-28 255.50 256.60 251.62 256.11 0.3M
2025-08-27 249.12 255.42 249.12 253.51 0.3M
2025-08-26 250.26 252.00 248.38 249.13 0.3M
2025-08-25 251.54 252.67 250.47 251.90 0.3M
2025-08-22 240.71 252.99 240.71 252.19 0.6M
2025-08-21 237.04 241.41 235.25 240.14 0.3M
2025-08-20 238.42 239.32 234.39 236.51 0.3M
2025-08-19 238.93 241.37 235.37 237.65 0.2M
2025-08-18 237.00 240.95 234.77 239.02 0.3M
2025-08-15 238.83 240.06 236.60 236.66 0.2M
2025-08-14 240.00 240.33 235.09 239.63 0.5M
2025-08-13 237.51 240.48 236.18 240.36 0.4M
2025-08-12 234.52 239.60 234.34 237.22 0.4M
2025-08-11 238.49 239.40 232.39 233.61 0.4M
2025-08-08 237.93 239.82 235.33 237.51 0.2M
2025-08-07 241.51 244.82 235.08 235.79 0.8M
2025-08-06 244.22 246.89 238.05 238.95 0.4M
2025-08-05 237.66 243.11 235.62 241.99 0.6M
2025-08-04 234.47 236.38 233.41 235.81 0.3M
2025-08-01 240.62 240.63 231.83 235.02 0.7M
2025-07-31 246.11 248.64 242.40 243.72 0.4M
2025-07-30 253.57 253.57 245.47 248.34 0.5M
2025-07-29 254.85 256.30 251.69 255.61 0.4M
2025-07-28 254.84 258.18 254.05 256.64 0.2M
2025-07-25 253.31 253.58 250.69 252.18 0.2M
2025-07-24 249.09 255.00 247.87 253.04 0.9M
2025-07-23 241.95 252.08 241.95 250.92 0.8M
2025-07-22 232.47 238.99 232.36 238.10 0.5M
2025-07-21 235.30 236.96 232.57 232.86 0.4M
2025-07-18 237.76 239.32 231.46 233.38 0.5M
2025-07-17 232.25 236.66 232.09 236.03 0.6M
2025-07-16 236.55 237.48 231.65 233.00 0.8M
2025-07-15 244.06 244.70 236.36 236.82 0.7M
2025-07-14 250.17 250.49 243.37 244.61 0.6M
2025-07-11 248.60 253.93 247.32 252.23 0.4M
2025-07-10 245.66 251.17 243.63 249.99 0.4M
2025-07-09 250.00 251.00 246.60 247.93 0.4M
2025-07-08 238.26 251.09 237.89 249.83 0.6M
2025-07-07 239.86 243.44 234.68 238.39 0.4M
2025-07-03 242.52 243.90 240.98 241.58 0.3M
2025-07-02 239.62 243.41 235.70 242.97 0.5M
2025-07-01 230.36 241.05 227.68 236.94 0.8M
2025-06-30 231.66 232.77 229.73 230.29 0.2M
2025-06-27 232.64 233.66 229.34 231.17 0.4M
2025-06-26 228.87 232.60 227.87 231.62 0.5M
2025-06-25 230.60 230.67 226.59 227.65 0.6M
2025-06-24 229.10 233.26 227.72 230.81 0.4M
2025-06-23 245.81 245.81 231.00 231.97 0.8M
2025-06-20 245.19 245.65 242.01 242.87 0.3M
2025-06-18 247.87 249.52 244.26 244.69 0.4M
2025-06-17 248.59 251.32 246.39 247.54 0.4M
2025-06-16 247.44 248.17 242.56 245.73 0.5M
2025-06-13 249.29 250.56 243.13 247.39 0.7M
2025-06-12 241.37 244.15 238.93 243.70 0.3M
2025-06-11 242.99 245.62 239.75 244.47 0.6M
2025-06-10 237.02 243.99 235.73 241.42 0.8M
2025-06-09 231.17 236.30 230.69 233.50 0.8M
2025-06-06 226.48 231.28 226.48 229.88 0.4M
2025-06-05 225.56 226.63 223.29 224.36 0.3M
2025-06-04 228.43 230.65 223.09 224.38 0.8M
2025-06-03 220.00 229.38 216.68 227.36 1.0M
2025-06-02 221.70 222.38 216.92 220.31 0.6M
2025-05-30 219.31 219.31 215.10 216.64 0.6M
2025-05-29 221.00 221.53 218.00 221.26 0.4M
2025-05-28 223.44 223.93 217.83 218.77 0.6M
2025-05-27 218.53 220.49 215.51 219.99 0.4M
2025-05-23 212.32 217.01 211.87 216.26 0.3M
2025-05-22 214.92 217.08 210.70 216.08 0.3M
2025-05-21 221.01 221.61 216.07 216.23 0.5M
2025-05-20 224.91 224.91 221.73 222.69 0.3M
2025-05-19 225.40 225.57 222.30 224.90 0.7M
2025-05-16 228.52 229.54 225.13 228.26 0.4M
2025-05-15 227.94 229.05 223.86 229.05 0.5M
2025-05-14 229.91 233.54 229.44 231.86 0.5M
2025-05-13 232.77 234.07 230.92 231.50 0.5M
2025-05-12 233.37 238.22 229.07 230.61 0.8M
2025-05-09 222.55 224.07 220.68 221.87 0.3M
2025-05-08 216.48 222.87 215.30 219.35 0.7M
2025-05-07 216.03 216.03 211.80 213.19 0.6M
2025-05-06 218.06 219.38 214.81 215.04 0.7M
2025-05-05 216.10 218.20 214.70 215.06 0.6M
2025-05-02 218.00 220.97 214.85 220.36 0.7M
2025-05-01 209.86 216.87 209.02 214.78 0.7M
2025-04-30 211.91 211.91 206.42 209.06 0.7M
2025-04-29 215.88 217.08 212.11 215.43 0.4M
2025-04-28 216.16 217.71 213.00 214.76 0.3M
2025-04-25 212.55 217.05 210.86 216.28 0.3M
2025-04-24 212.87 216.72 210.22 215.95 0.4M
2025-04-23 216.78 220.00 208.10 209.72 0.7M
2025-04-22 212.83 215.60 208.00 213.62 0.5M
2025-04-21 215.79 215.79 209.80 212.98 0.5M
2025-04-17 214.24 221.41 214.10 218.84 0.5M
2025-04-16 210.82 215.56 209.04 211.31 0.7M
2025-04-15 210.20 214.00 209.34 210.28 0.4M
2025-04-14 215.05 215.91 207.74 210.60 0.8M
2025-04-11 203.42 211.07 199.68 210.29 0.7M
2025-04-10 213.11 213.42 198.11 202.68 1.4M
2025-04-09 192.20 225.32 191.21 222.17 1.0M
2025-04-08 213.60 213.92 193.00 196.72 0.9M
2025-04-07 198.76 216.40 194.42 206.09 1.0M
2025-04-04 224.90 226.46 204.54 207.77 1.3M
2025-04-03 250.63 250.70 235.75 236.83 1.1M
2025-04-02 262.08 267.37 260.79 266.32 0.2M
2025-04-01 261.34 267.23 260.56 266.11 0.3M
2025-03-31 257.52 263.17 256.17 262.12 0.5M
2025-03-28 263.96 265.73 258.89 261.36 0.4M
2025-03-27 266.27 267.55 263.16 264.81 0.2M
2025-03-26 267.53 271.50 266.01 266.80 0.4M
2025-03-25 265.02 267.41 264.21 265.86 0.2M
2025-03-24 260.83 264.92 260.81 263.70 0.4M
2025-03-21 258.75 260.99 257.61 259.00 0.5M
2025-03-20 258.21 263.95 258.00 261.74 0.2M
2025-03-19 258.14 263.46 258.06 260.88 0.5M
2025-03-18 258.49 259.15 254.72 257.93 0.3M
2025-03-17 254.65 258.87 254.65 257.75 0.5M
2025-03-14 249.24 254.91 248.60 254.12 0.6M
2025-03-13 249.08 253.53 244.93 246.39 0.5M
2025-03-12 249.05 252.89 247.78 249.48 0.3M
2025-03-11 251.07 252.07 246.92 248.61 0.3M
2025-03-10 254.39 256.00 246.81 249.42 0.9M
2025-03-07 249.89 258.12 249.89 255.91 0.8M
2025-03-06 245.57 249.38 244.04 247.62 0.4M
2025-03-05 246.06 248.45 241.79 247.88 0.6M
2025-03-04 248.38 252.54 241.01 247.98 0.7M
2025-03-03 268.09 269.21 250.25 252.35 1.3M
2025-02-28 263.24 266.38 259.49 266.38 0.7M
2025-02-27 265.39 269.46 263.87 264.19 0.5M
2025-02-26 267.45 268.20 262.22 263.84 0.5M
2025-02-25 271.17 274.14 265.09 267.01 0.6M
2025-02-24 273.17 273.73 270.31 271.51 0.3M
2025-02-21 280.94 281.00 271.72 272.83 0.7M
2025-02-20 279.72 281.92 278.60 281.10 0.2M
2025-02-19 282.99 284.60 279.79 280.37 0.4M
2025-02-18 281.44 287.41 279.03 284.68 1.0M
2025-02-14 283.35 285.88 279.54 280.02 0.3M
2025-02-13 279.22 282.50 278.42 282.05 0.6M
2025-02-12 282.74 283.37 278.43 279.76 0.6M
2025-02-11 284.27 287.85 282.44 285.13 0.3M
2025-02-10 278.66 284.60 278.66 283.40 0.5M
2025-02-07 277.99 280.65 275.28 275.44 0.6M
2025-02-06 286.98 287.77 274.51 276.96 0.8M
2025-02-05 284.42 285.96 281.93 285.29 0.7M
2025-02-04 273.44 283.79 273.09 283.08 0.6M
2025-02-03 275.94 279.11 271.45 275.94 0.7M
2025-01-31 280.88 281.97 274.90 276.96 0.7M
2025-01-30 280.24 281.45 276.61 279.36 0.3M
2025-01-29 278.88 282.22 276.87 278.27 0.3M
2025-01-28 284.66 286.54 277.83 279.98 0.4M
2025-01-27 288.03 291.55 284.29 284.96 0.4M
2025-01-24 290.93 293.16 288.87 290.18 0.4M
2025-01-23 292.91 293.62 289.89 290.99 0.3M
2025-01-22 298.01 298.01 290.83 290.99 0.5M
2025-01-21 302.52 303.21 296.82 299.62 1.0M
2025-01-17 296.00 303.77 295.89 299.51 0.7M
2025-01-16 292.17 294.88 289.69 294.00 0.5M
2025-01-15 288.56 295.00 288.02 293.65 1.4M
2025-01-14 284.51 287.71 281.81 287.23 0.3M
2025-01-13 279.86 286.78 279.33 284.71 0.4M
2025-01-10 285.57 287.64 277.38 278.95 0.7M
2025-01-08 280.93 281.58 277.92 279.80 0.3M
2025-01-07 282.81 285.24 279.92 283.85 0.3M
2025-01-06 280.38 285.86 279.12 279.74 0.3M
2025-01-03 278.42 279.31 274.08 279.31 0.3M
2025-01-02 275.99 280.10 273.67 276.18 0.4M