VanEck Oil Services ETF (OIH)
NYSEARCA: OIH · Real-Time Price · USD
306.19
-1.15 (-0.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 307.56 | 310.94 | 306.06 | 306.19 | 306.19 | -0.37% | 300,512 |
| Dec 4, 2025 | 305.43 | 309.84 | 302.62 | 307.34 | 307.34 | 0.79% | 612,742 |
| Dec 3, 2025 | 294.96 | 305.15 | 294.71 | 304.93 | 304.93 | 4.38% | 462,415 |
| Dec 2, 2025 | 292.59 | 293.52 | 286.41 | 292.14 | 292.14 | -0.30% | 271,216 |
| Dec 1, 2025 | 289.54 | 295.74 | 289.44 | 293.01 | 293.01 | 1.17% | 288,112 |
| Nov 28, 2025 | 285.38 | 291.15 | 284.52 | 289.61 | 289.61 | 1.32% | 156,473 |
| Nov 26, 2025 | 285.06 | 289.52 | 284.13 | 285.85 | 285.85 | 0.28% | 140,371 |
| Nov 25, 2025 | 282.18 | 285.63 | 277.25 | 285.06 | 285.06 | 0.87% | 366,786 |
| Nov 24, 2025 | 280.41 | 284.16 | 276.25 | 282.61 | 282.61 | 0.56% | 273,388 |
| Nov 21, 2025 | 274.25 | 282.20 | 270.55 | 281.05 | 281.05 | 2.42% | 599,638 |
| Nov 20, 2025 | 284.48 | 290.40 | 273.75 | 274.41 | 274.41 | -2.89% | 546,279 |
| Nov 19, 2025 | 278.04 | 283.50 | 276.80 | 282.57 | 282.57 | -0.24% | 277,033 |
| Nov 18, 2025 | 277.86 | 285.43 | 276.68 | 283.25 | 283.25 | 0.61% | 382,331 |
| Nov 17, 2025 | 287.53 | 290.82 | 279.29 | 281.53 | 281.53 | -2.01% | 431,579 |
| Nov 14, 2025 | 282.15 | 289.77 | 278.86 | 287.30 | 287.30 | 1.69% | 332,108 |
| Nov 13, 2025 | 283.31 | 288.52 | 279.96 | 282.53 | 282.53 | -0.62% | 337,132 |
| Nov 12, 2025 | 293.25 | 293.94 | 283.51 | 284.30 | 284.30 | -3.46% | 451,863 |
| Nov 11, 2025 | 290.93 | 297.80 | 290.93 | 294.48 | 294.48 | 1.66% | 446,433 |
| Nov 10, 2025 | 287.80 | 291.93 | 283.77 | 289.68 | 289.68 | 1.50% | 308,737 |
| Nov 7, 2025 | 282.67 | 285.39 | 277.53 | 285.39 | 285.39 | 0.66% | 257,588 |
| Nov 6, 2025 | 284.30 | 289.28 | 281.04 | 283.53 | 283.53 | 0.01% | 235,090 |
| Nov 5, 2025 | 281.58 | 286.35 | 280.72 | 283.49 | 283.49 | 0.68% | 215,446 |
| Nov 4, 2025 | 283.90 | 286.03 | 280.41 | 281.58 | 281.58 | -2.90% | 472,581 |
| Nov 3, 2025 | 284.86 | 290.92 | 281.85 | 290.00 | 290.00 | 2.22% | 391,841 |
| Oct 31, 2025 | 286.86 | 287.15 | 281.60 | 283.69 | 283.69 | -1.00% | 343,584 |
| Oct 30, 2025 | 284.80 | 291.09 | 282.72 | 286.56 | 286.56 | 0.09% | 374,595 |
| Oct 29, 2025 | 280.22 | 288.06 | 280.00 | 286.29 | 286.29 | 3.00% | 576,852 |
| Oct 28, 2025 | 276.21 | 278.92 | 275.56 | 277.96 | 277.96 | 0.27% | 258,212 |
| Oct 27, 2025 | 279.83 | 281.80 | 276.92 | 277.22 | 277.22 | 0.10% | 350,449 |
| Oct 24, 2025 | 279.32 | 282.43 | 276.53 | 276.95 | 276.95 | -0.76% | 396,270 |
| Oct 23, 2025 | 270.87 | 280.05 | 270.71 | 279.07 | 279.07 | 5.17% | 944,299 |
| Oct 22, 2025 | 262.52 | 267.82 | 261.04 | 265.36 | 265.36 | 2.19% | 624,175 |
| Oct 21, 2025 | 260.22 | 262.43 | 256.26 | 259.68 | 259.68 | 1.11% | 528,782 |
| Oct 20, 2025 | 253.05 | 257.49 | 253.05 | 256.84 | 256.84 | 2.10% | 386,798 |
| Oct 17, 2025 | 248.45 | 252.32 | 246.20 | 251.56 | 251.56 | 0.77% | 425,748 |
| Oct 16, 2025 | 252.78 | 253.96 | 246.65 | 249.64 | 249.64 | -0.85% | 367,609 |
| Oct 15, 2025 | 251.33 | 255.18 | 248.23 | 251.79 | 251.79 | 1.20% | 381,337 |
| Oct 14, 2025 | 244.52 | 250.19 | 243.99 | 248.81 | 248.81 | -0.30% | 213,429 |
| Oct 13, 2025 | 247.46 | 249.70 | 243.16 | 249.56 | 249.56 | 2.93% | 335,569 |
| Oct 10, 2025 | 254.14 | 255.83 | 242.24 | 242.45 | 242.45 | -5.69% | 633,364 |
| Oct 9, 2025 | 263.05 | 265.74 | 255.48 | 257.08 | 257.08 | -2.21% | 297,044 |
| Oct 8, 2025 | 265.20 | 265.20 | 260.89 | 262.90 | 262.90 | -0.42% | 404,586 |
| Oct 7, 2025 | 265.10 | 267.39 | 260.86 | 264.00 | 264.00 | -0.49% | 302,063 |
| Oct 6, 2025 | 265.11 | 267.46 | 263.45 | 265.31 | 265.31 | 0.98% | 262,670 |
| Oct 3, 2025 | 262.24 | 264.94 | 262.12 | 262.73 | 262.73 | 0.97% | 204,869 |
| Oct 2, 2025 | 264.24 | 265.91 | 259.86 | 260.20 | 260.20 | -1.73% | 258,353 |
| Oct 1, 2025 | 259.44 | 265.95 | 259.29 | 264.78 | 264.78 | 1.87% | 249,150 |
| Sep 30, 2025 | 261.46 | 261.62 | 255.06 | 259.91 | 259.91 | -1.77% | 586,946 |
| Sep 29, 2025 | 266.99 | 266.99 | 261.26 | 264.60 | 264.60 | -1.27% | 554,606 |
| Sep 26, 2025 | 265.07 | 270.28 | 264.35 | 268.01 | 268.01 | 1.81% | 577,805 |
| Sep 25, 2025 | 259.73 | 264.37 | 258.68 | 263.25 | 263.25 | -0.14% | 617,747 |
| Sep 24, 2025 | 265.14 | 268.24 | 263.58 | 263.61 | 263.61 | 0.70% | 682,344 |
| Sep 23, 2025 | 256.47 | 268.79 | 256.47 | 261.78 | 261.78 | 2.73% | 969,891 |
| Sep 22, 2025 | 251.98 | 256.50 | 249.96 | 254.82 | 254.82 | 0.12% | 279,419 |
| Sep 19, 2025 | 257.20 | 257.20 | 252.29 | 254.52 | 254.52 | -1.49% | 384,602 |
| Sep 18, 2025 | 258.18 | 259.19 | 254.27 | 258.37 | 258.37 | 0.76% | 275,088 |
| Sep 17, 2025 | 258.97 | 263.05 | 254.00 | 256.41 | 256.41 | -1.46% | 334,965 |
| Sep 16, 2025 | 256.34 | 260.90 | 255.10 | 260.21 | 260.21 | 2.03% | 233,035 |
| Sep 15, 2025 | 258.34 | 261.13 | 254.68 | 255.03 | 255.03 | -1.01% | 356,579 |
| Sep 12, 2025 | 261.59 | 263.63 | 256.95 | 257.62 | 257.62 | -0.98% | 268,557 |
| Sep 11, 2025 | 258.33 | 262.27 | 257.15 | 260.17 | 260.17 | 0.04% | 397,996 |
| Sep 10, 2025 | 254.68 | 260.16 | 253.23 | 260.07 | 260.07 | 2.39% | 461,830 |
| Sep 9, 2025 | 256.94 | 259.60 | 254.01 | 254.01 | 254.01 | -0.50% | 253,061 |
| Sep 8, 2025 | 257.34 | 257.74 | 251.27 | 255.28 | 255.28 | 0.06% | 467,583 |
| Sep 5, 2025 | 255.66 | 258.90 | 252.55 | 255.13 | 255.13 | -1.05% | 492,805 |
| Sep 4, 2025 | 250.08 | 258.16 | 247.96 | 257.84 | 257.84 | 3.21% | 427,185 |
| Sep 3, 2025 | 253.59 | 256.64 | 249.05 | 249.83 | 249.83 | -1.92% | 353,395 |
| Sep 2, 2025 | 255.00 | 257.48 | 251.38 | 254.73 | 254.73 | -0.83% | 370,836 |
| Aug 29, 2025 | 255.99 | 258.56 | 255.82 | 256.85 | 256.85 | 0.29% | 240,039 |
| Aug 28, 2025 | 255.50 | 256.60 | 251.62 | 256.11 | 256.11 | 1.03% | 286,559 |
| Aug 27, 2025 | 249.12 | 255.42 | 249.12 | 253.51 | 253.51 | 1.76% | 333,156 |
| Aug 26, 2025 | 250.26 | 252.00 | 248.38 | 249.13 | 249.13 | -1.10% | 309,109 |
| Aug 25, 2025 | 251.54 | 252.67 | 250.47 | 251.90 | 251.90 | -0.11% | 289,173 |
| Aug 22, 2025 | 240.71 | 252.99 | 240.71 | 252.19 | 252.19 | 5.02% | 640,524 |
| Aug 21, 2025 | 237.04 | 241.41 | 235.25 | 240.14 | 240.14 | 1.53% | 336,841 |
| Aug 20, 2025 | 238.42 | 239.32 | 234.39 | 236.51 | 236.51 | -0.48% | 256,693 |
| Aug 19, 2025 | 238.93 | 241.37 | 235.37 | 237.65 | 237.65 | -0.57% | 226,875 |
| Aug 18, 2025 | 237.00 | 240.95 | 234.77 | 239.02 | 239.02 | 1.00% | 253,341 |
| Aug 15, 2025 | 238.83 | 240.06 | 236.60 | 236.66 | 236.66 | -1.24% | 212,699 |
| Aug 14, 2025 | 240.00 | 240.33 | 235.09 | 239.63 | 239.63 | -0.30% | 451,855 |
| Aug 13, 2025 | 237.51 | 240.48 | 236.18 | 240.36 | 240.36 | 1.32% | 357,440 |
| Aug 12, 2025 | 234.52 | 239.60 | 234.34 | 237.22 | 237.22 | 1.55% | 437,855 |
| Aug 11, 2025 | 238.49 | 239.40 | 232.39 | 233.61 | 233.61 | -1.64% | 368,050 |
| Aug 8, 2025 | 237.93 | 239.82 | 235.33 | 237.51 | 237.51 | 0.73% | 209,847 |
| Aug 7, 2025 | 241.51 | 244.82 | 235.08 | 235.79 | 235.79 | -1.32% | 767,846 |
| Aug 6, 2025 | 244.22 | 246.89 | 238.05 | 238.95 | 238.95 | -1.26% | 376,357 |
| Aug 5, 2025 | 237.66 | 243.11 | 235.62 | 241.99 | 241.99 | 2.62% | 646,184 |
| Aug 4, 2025 | 234.47 | 236.38 | 233.41 | 235.81 | 235.81 | 0.34% | 342,857 |
| Aug 1, 2025 | 240.62 | 240.63 | 231.83 | 235.02 | 235.02 | -3.57% | 679,168 |
| Jul 31, 2025 | 246.11 | 248.64 | 242.40 | 243.72 | 243.72 | -1.86% | 432,518 |
| Jul 30, 2025 | 253.57 | 253.57 | 245.47 | 248.34 | 248.34 | -2.84% | 530,966 |
| Jul 29, 2025 | 254.85 | 256.30 | 251.69 | 255.61 | 255.61 | -0.40% | 356,601 |
| Jul 28, 2025 | 254.84 | 258.18 | 254.05 | 256.64 | 256.64 | 1.77% | 222,071 |
| Jul 25, 2025 | 253.31 | 253.58 | 250.69 | 252.18 | 252.18 | -0.34% | 208,862 |
| Jul 24, 2025 | 249.09 | 255.00 | 247.87 | 253.04 | 253.04 | 0.84% | 870,357 |
| Jul 23, 2025 | 241.95 | 252.08 | 241.95 | 250.92 | 250.92 | 5.38% | 805,577 |
| Jul 22, 2025 | 232.47 | 238.99 | 232.36 | 238.10 | 238.10 | 2.25% | 538,995 |
| Jul 21, 2025 | 235.30 | 236.96 | 232.57 | 232.86 | 232.86 | -0.22% | 359,858 |
| Jul 18, 2025 | 237.76 | 239.32 | 231.46 | 233.38 | 233.38 | -1.12% | 511,335 |
| Jul 17, 2025 | 232.25 | 236.66 | 232.09 | 236.03 | 236.03 | 1.30% | 629,713 |