VanEck Oil Services ETF (OIH)
241.08
-25.24 (-9.48%)
At close: Apr 03, 2025, 11:52 AM
8750.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 262.08 | 267.37 | 260.79 | 266.32 | 0.21 | 0.08% | 185,694 |
| Apr 1, 2025 | 261.34 | 267.23 | 260.56 | 266.11 | 3.99 | 1.52% | 303,100 |
| Mar 31, 2025 | 257.52 | 263.17 | 256.17 | 262.12 | 0.76 | 0.29% | 458,539 |
| Mar 28, 2025 | 263.96 | 265.73 | 258.89 | 261.36 | -3.45 | -1.30% | 444,200 |
| Mar 27, 2025 | 266.27 | 267.55 | 263.16 | 264.81 | -1.99 | -0.75% | 187,400 |
| Mar 26, 2025 | 267.53 | 271.50 | 266.01 | 266.80 | 0.94 | 0.35% | 425,510 |
| Mar 25, 2025 | 265.02 | 267.41 | 264.21 | 265.86 | 2.16 | 0.82% | 235,700 |
| Mar 24, 2025 | 260.83 | 264.92 | 260.81 | 263.70 | 4.70 | 1.81% | 391,104 |
| Mar 21, 2025 | 258.75 | 260.99 | 257.61 | 259.00 | -2.74 | -1.05% | 480,900 |
| Mar 20, 2025 | 258.21 | 263.95 | 258.00 | 261.74 | 0.86 | 0.33% | 218,640 |
| Mar 19, 2025 | 258.14 | 263.46 | 258.06 | 260.88 | 2.95 | 1.14% | 487,200 |
| Mar 18, 2025 | 258.49 | 259.15 | 254.72 | 257.93 | 0.18 | 0.07% | 316,414 |
| Mar 17, 2025 | 254.65 | 258.87 | 254.65 | 257.75 | 3.63 | 1.43% | 513,400 |
| Mar 14, 2025 | 249.24 | 254.91 | 248.60 | 254.12 | 7.73 | 3.14% | 591,037 |
| Mar 13, 2025 | 249.08 | 253.53 | 244.93 | 246.39 | -3.09 | -1.24% | 526,704 |
| Mar 12, 2025 | 249.05 | 252.89 | 247.78 | 249.48 | 0.87 | 0.35% | 252,406 |
| Mar 11, 2025 | 251.07 | 252.07 | 246.92 | 248.61 | -0.81 | -0.32% | 257,500 |
| Mar 10, 2025 | 254.39 | 256.00 | 246.81 | 249.42 | -6.49 | -2.54% | 912,415 |
| Mar 7, 2025 | 249.89 | 258.12 | 249.89 | 255.91 | 8.29 | 3.35% | 780,208 |
| Mar 6, 2025 | 245.57 | 249.38 | 244.04 | 247.62 | -0.26 | -0.10% | 449,744 |
| Mar 5, 2025 | 246.06 | 248.45 | 241.79 | 247.88 | -0.10 | -0.04% | 621,400 |
| Mar 4, 2025 | 248.38 | 252.54 | 241.01 | 247.98 | -4.37 | -1.73% | 734,431 |
| Mar 3, 2025 | 268.09 | 269.21 | 250.25 | 252.35 | -14.03 | -5.27% | 1,298,017 |
| Feb 28, 2025 | 263.24 | 266.38 | 259.49 | 266.38 | 2.19 | 0.83% | 690,300 |
| Feb 27, 2025 | 265.39 | 269.46 | 263.87 | 264.19 | 0.35 | 0.13% | 473,500 |
| Feb 26, 2025 | 267.45 | 268.20 | 262.22 | 263.84 | -3.17 | -1.19% | 468,200 |
| Feb 25, 2025 | 271.17 | 274.14 | 265.09 | 267.01 | -4.50 | -1.66% | 574,927 |
| Feb 24, 2025 | 273.17 | 273.73 | 270.31 | 271.51 | -1.32 | -0.48% | 306,731 |
| Feb 21, 2025 | 280.94 | 281.00 | 271.72 | 272.83 | -8.27 | -2.94% | 725,356 |
| Feb 20, 2025 | 279.72 | 281.92 | 278.60 | 281.10 | 0.73 | 0.26% | 236,800 |
| Feb 19, 2025 | 282.99 | 284.60 | 279.79 | 280.37 | -4.31 | -1.51% | 405,647 |
| Feb 18, 2025 | 281.44 | 287.41 | 279.02 | 284.68 | 4.66 | 1.66% | 1,029,222 |
| Feb 14, 2025 | 283.35 | 285.88 | 279.54 | 280.02 | -2.03 | -0.72% | 313,014 |
| Feb 13, 2025 | 279.22 | 282.50 | 278.42 | 282.05 | 2.29 | 0.82% | 585,946 |
| Feb 12, 2025 | 282.74 | 283.37 | 278.43 | 279.76 | -5.37 | -1.88% | 607,300 |
| Feb 11, 2025 | 284.27 | 287.85 | 282.44 | 285.13 | 1.73 | 0.61% | 295,800 |
| Feb 10, 2025 | 278.66 | 284.60 | 278.66 | 283.40 | 7.96 | 2.89% | 522,855 |
| Feb 7, 2025 | 277.99 | 280.65 | 275.28 | 275.44 | -1.52 | -0.55% | 619,329 |
| Feb 6, 2025 | 286.98 | 287.77 | 274.51 | 276.96 | -8.33 | -2.92% | 799,322 |
| Feb 5, 2025 | 284.42 | 285.96 | 281.93 | 285.29 | 2.21 | 0.78% | 723,400 |
| Feb 4, 2025 | 273.44 | 283.79 | 273.08 | 283.08 | 7.14 | 2.59% | 595,511 |
| Feb 3, 2025 | 275.94 | 279.11 | 271.45 | 275.94 | -1.02 | -0.37% | 673,415 |
| Jan 31, 2025 | 280.88 | 281.97 | 274.90 | 276.96 | -2.40 | -0.86% | 720,973 |
| Jan 30, 2025 | 280.24 | 281.45 | 276.61 | 279.36 | 1.09 | 0.39% | 337,106 |
| Jan 29, 2025 | 278.88 | 282.22 | 276.87 | 278.27 | -1.71 | -0.61% | 278,700 |
| Jan 28, 2025 | 284.66 | 286.54 | 277.83 | 279.98 | -4.98 | -1.75% | 446,515 |
| Jan 27, 2025 | 288.03 | 291.55 | 284.29 | 284.96 | -5.22 | -1.80% | 388,726 |
| Jan 24, 2025 | 290.93 | 293.16 | 288.87 | 290.18 | -0.81 | -0.28% | 406,795 |
| Jan 23, 2025 | 292.91 | 293.62 | 289.89 | 290.99 | 0.00 | 0.00% | 318,200 |
| Jan 22, 2025 | 298.01 | 298.01 | 290.83 | 290.99 | -8.63 | -2.88% | 523,007 |