Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OIH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 293.91 | 0.60 | 0.20% | 298.00 | 299.995 | 293.09 | 379,156 |
| Sep 23 2024 | 293.31 | 2.42 | 0.83% | 290.94 | 295.75 | 289.79 | 386,945 |
| Sep 20 2024 | 290.89 | -0.03 | -0.01% | 290.01 | 292.82 | 287.21 | 577,085 |
| Sep 19 2024 | 290.92 | 7.21 | 2.54% | 291.36 | 294.17 | 286.95 | 521,426 |
| Sep 18 2024 | 283.71 | -2.00 | -0.70% | 284.56 | 289.51 | 282.66 | 519,150 |
| Sep 17 2024 | 285.71 | 8.59 | 3.10% | 278.62 | 286.43 | 278.62 | 1,120,799 |
| Sep 16 2024 | 277.12 | 5.89 | 2.17% | 274.91 | 278.27 | 273.745 | 468,446 |
| Sep 13 2024 | 271.23 | 0.41 | 0.15% | 273.79 | 275.78 | 269.20 | 784,213 |
| Sep 12 2024 | 270.82 | 2.21 | 0.82% | 271.19 | 274.235 | 267.025 | 536,382 |
| Sep 11 2024 | 268.61 | -0.02 | -0.01% | 269.95 | 270.11 | 262.18 | 1,108,506 |
| Sep 10 2024 | 268.63 | -5.86 | -2.13% | 275.09 | 275.09 | 265.88 | 962,417 |
| Sep 09 2024 | 274.49 | 0.05 | 0.02% | 275.08 | 278.05 | 274.48 | 646,017 |
| Sep 06 2024 | 274.44 | -5.32 | -1.90% | 280.05 | 283.37 | 273.301 | 780,836 |
| Sep 05 2024 | 279.76 | -1.40 | -0.50% | 284.27 | 284.27 | 279.47 | 347,932 |
| Sep 04 2024 | 281.16 | -4.28 | -1.50% | 285.42 | 288.26 | 280.61 | 472,553 |
| Sep 03 2024 | 285.44 | -13.13 | -4.40% | 293.00 | 293.00 | 283.38 | 706,890 |
| Aug 30 2024 | 298.57 | -0.87 | -0.29% | 298.12 | 298.5975 | 294.94 | 365,290 |
| Aug 29 2024 | 299.44 | 3.62 | 1.22% | 299.30 | 301.53 | 295.415 | 564,005 |
| Aug 28 2024 | 295.82 | -6.27 | -2.08% | 297.72 | 297.72 | 294.00 | 393,219 |
| Aug 27 2024 | 302.09 | -2.63 | -0.86% | 303.84 | 304.15 | 300.22 | 221,002 |
| Aug 26 2024 | 304.72 | 2.14 | 0.71% | 307.08 | 309.54 | 303.23 | 574,736 |
| Aug 23 2024 | 302.58 | 8.60 | 2.93% | 295.97 | 303.69 | 295.83 | 326,045 |
| Aug 22 2024 | 293.98 | -1.18 | -0.40% | 295.37 | 296.79 | 293.52 | 327,628 |
| Aug 21 2024 | 295.16 | 1.18 | 0.40% | 296.81 | 298.2281 | 294.191 | 564,450 |
| Aug 20 2024 | 293.98 | -10.11 | -3.32% | 303.34 | 303.96 | 293.84 | 568,572 |
| Aug 19 2024 | 304.09 | 2.13 | 0.71% | 302.63 | 307.16 | 302.63 | 384,300 |
| Aug 16 2024 | 301.96 | -0.45 | -0.15% | 300.18 | 302.815 | 300.06 | 345,159 |
| Aug 15 2024 | 302.41 | 5.94 | 2.00% | 299.74 | 304.08 | 299.74 | 561,435 |
| Aug 14 2024 | 296.47 | -1.28 | -0.43% | 299.25 | 299.69 | 295.45 | 227,297 |
| Aug 13 2024 | 297.75 | -2.34 | -0.78% | 298.81 | 299.19 | 295.085 | 609,247 |
| Aug 12 2024 | 300.09 | 2.37 | 0.80% | 300.10 | 302.58 | 298.76 | 333,818 |
| Aug 09 2024 | 297.72 | -1.30 | -0.43% | 298.98 | 299.76 | 296.94 | 490,104 |
| Aug 08 2024 | 299.02 | 6.71 | 2.30% | 294.36 | 299.815 | 293.82 | 439,390 |
| Aug 07 2024 | 292.31 | -1.66 | -0.56% | 300.31 | 302.41 | 292.10 | 1,140,470 |
| Aug 06 2024 | 293.97 | -1.66 | -0.56% | 294.66 | 298.45 | 293.31 | 544,411 |
| Aug 05 2024 | 295.63 | -11.25 | -3.67% | 295.56 | 299.19 | 290.78 | 1,159,860 |
| Aug 02 2024 | 306.88 | -16.25 | -5.03% | 318.14 | 318.14 | 303.74 | 1,024,989 |
| Aug 01 2024 | 323.13 | -14.24 | -4.22% | 336.20 | 337.57 | 319.50 | 833,251 |
| Jul 31 2024 | 337.37 | 5.93 | 1.79% | 335.44 | 340.19 | 334.45 | 459,990 |
| Jul 30 2024 | 331.44 | 1.15 | 0.35% | 329.22 | 332.57 | 327.125 | 409,097 |
| Jul 29 2024 | 330.29 | -3.82 | -1.14% | 333.67 | 335.20 | 328.28 | 439,026 |
| Jul 26 2024 | 334.11 | 4.37 | 1.33% | 333.67 | 336.82 | 329.02 | 745,498 |
| Jul 25 2024 | 329.74 | 10.17 | 3.18% | 318.42 | 332.54 | 318.18 | 562,171 |
| Jul 24 2024 | 319.57 | -7.72 | -2.36% | 326.20 | 328.205 | 319.57 | 544,978 |
| Jul 23 2024 | 327.29 | 0.10 | 0.03% | 325.59 | 329.10 | 323.95 | 404,796 |
| Jul 22 2024 | 327.19 | -1.69 | -0.51% | 327.43 | 330.575 | 325.23 | 473,793 |
| Jul 19 2024 | 328.88 | -2.47 | -0.75% | 328.28 | 334.13 | 324.13 | 763,786 |
| Jul 18 2024 | 331.35 | -2.41 | -0.72% | 333.72 | 337.2099 | 330.33 | 656,989 |
| Jul 17 2024 | 333.76 | -1.34 | -0.40% | 335.00 | 338.56 | 332.77 | 420,026 |
| Jul 16 2024 | 335.10 | 5.89 | 1.79% | 327.52 | 335.75 | 325.6165 | 1,251,847 |
| Jul 15 2024 | 329.21 | 11.86 | 3.74% | 319.52 | 332.77 | 318.33 | 870,809 |
| Jul 12 2024 | 317.35 | 2.10 | 0.67% | 317.66 | 318.54 | 315.74 | 347,936 |
| Jul 11 2024 | 315.25 | 7.49 | 2.43% | 308.80 | 316.01 | 308.01 | 434,522 |
| Jul 10 2024 | 307.76 | 2.64 | 0.87% | 305.00 | 308.275 | 303.50 | 327,041 |
| Jul 09 2024 | 305.12 | -4.73 | -1.53% | 307.47 | 308.90 | 304.65 | 523,027 |
| Jul 08 2024 | 309.85 | 0.06 | 0.02% | 308.56 | 310.54 | 307.5622 | 320,297 |
| Jul 05 2024 | 309.79 | -5.10 | -1.62% | 314.00 | 315.92 | 307.74 | 378,583 |
| Jul 03 2024 | 314.89 | 1.77 | 0.57% | 313.71 | 318.03 | 313.71 | 235,766 |
| Jul 02 2024 | 313.12 | 1.26 | 0.40% | 314.37 | 316.57 | 310.825 | 143,166 |
| Jul 01 2024 | 311.86 | -1.40 | -0.45% | 317.51 | 318.105 | 311.30 | 318,307 |
| Jun 28 2024 | 313.26 | 0.00 | 0.00% | 313.26 | 313.26 | 313.26 | 0 |
| Jun 27 2024 | 313.26 | 1.84 | 0.59% | 313.41 | 314.965 | 310.81 | 213,030 |
