Stockscreener 앱 받기
272.83
2.94%
-8.27
시간 외 거래:
271.67
-1.16
-0.43%
Vaneck Oil Services Etf 주식 (OIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $281.0 | $271.7 | $9.28 | 725,279.0 | -2.94% |
| 2025-02-20 | $281.9 | $278.6 | $3.32 | 235,409.0 | +0.26% |
| 2025-02-19 | $284.6 | $279.8 | $4.81 | 405,630.0 | -1.51% |
| 2025-02-18 | $287.4 | $279.0 | $8.39 | 1,028,658.0 | +1.66% |
| 2025-02-14 | $285.9 | $279.5 | $6.34 | 312,998.0 | -0.72% |
| 2025-02-13 | $282.5 | $278.4 | $4.08 | 585,936.0 | +0.82% |
| 2025-02-12 | $283.4 | $278.4 | $4.94 | 605,613.0 | -1.88% |
| 2025-02-11 | $287.9 | $282.4 | $5.42 | 295,747.0 | +0.61% |
| 2025-02-10 | $284.6 | $278.7 | $5.94 | 522,812.0 | +2.89% |
| 2025-02-07 | $280.6 | $275.3 | $5.37 | 618,541.0 | -0.55% |
| 2025-02-06 | $287.8 | $274.5 | $13.26 | 798,324.0 | -2.92% |
| 2025-02-05 | $286.0 | $281.9 | $4.03 | 723,357.0 | +0.78% |
| 2025-02-04 | $283.8 | $273.1 | $10.71 | 591,735.0 | +2.59% |
| 2025-02-03 | $279.1 | $271.4 | $7.66 | 673,150.0 | -0.37% |
| 2025-01-31 | $282.0 | $274.9 | $7.07 | 719,312.0 | -0.86% |
| 2025-01-30 | $281.4 | $276.6 | $4.84 | 328,570.0 | +0.39% |
| 2025-01-29 | $282.2 | $276.9 | $5.35 | 280,187.0 | -0.61% |
| 2025-01-28 | $286.5 | $277.8 | $8.71 | 446,487.0 | -1.75% |
| 2025-01-27 | $291.6 | $284.3 | $7.26 | 388,199.0 | -1.80% |
| 2025-01-24 | $293.2 | $288.9 | $4.29 | 406,553.0 | -0.28% |
Vaneck Oil Services Etf 주식 (OIH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Oil Services Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OIH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Oil Services Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $287.9 | $271.4 | $16.40 | 8,848,468.0 | -1.49% |
| 2025-01 | $303.8 | $273.7 | $30.10 | 9,905,161.0 | +2.11% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $306.2 | $257.8 | $48.45 | 10,254,590.0 | -11.78% |
| 2024-11 | $311.3 | $271.0 | $40.30 | 12,487,499.0 | +10.46% |
| 2024-10 | $304.4 | $270.1 | $34.29 | 13,120,179.0 | -3.22% |
| 2024-09 | $300.0 | $262.2 | $37.81 | 13,921,631.0 | -4.98% |
| 2024-08 | $337.6 | $290.8 | $46.79 | 11,978,868.0 | -11.50% |
| 2024-07 | $340.2 | $303.5 | $36.69 | 10,402,138.0 | +6.70% |
| 2024-06 | $322.4 | $293.6 | $28.87 | 8,571,265.0 | -1.62% |
| 2024-05 | $332.8 | $307.1 | $25.69 | 6,170,266.0 | +2.68% |
| 2024-04 | $353.2 | $313.0 | $40.26 | 8,334,360.0 | -6.94% |
| 2024-03 | $340.1 | $300.0 | $40.11 | 7,166,839.0 | +13.21% |
| 2024-02 | $304.1 | $279.4 | $24.74 | 8,339,288.0 | +1.56% |
| 2024-01 | $314.7 | $278.6 | $36.03 | 9,838,004.0 | -5.49% |
Vaneck Oil Services Etf 주식 (OIH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $320.8 | $289.8 | $31.00 | 9,526,660.0 | -0.89% |
| 2023-11 | $340.5 | $304.2 | $36.31 | 11,174,501.0 | -3.73% |
| 2023-10 | $354.4 | $318.1 | $36.32 | 11,811,245.0 | -5.98% |
| 2023-09 | $364.1 | $342.5 | $21.61 | 11,461,875.0 | +1.26% |
| 2023-08 | $351.5 | $325.9 | $25.60 | 12,170,386.0 | -0.88% |
| 2023-07 | $344.8 | $282.0 | $62.81 | 11,637,305.0 | +19.52% |
| 2023-06 | $290.4 | $247.3 | $43.17 | 11,816,750.0 | +16.54% |
| 2023-05 | $275.0 | $246.0 | $28.95 | 11,912,558.0 | -9.98% |
| 2023-04 | $298.8 | $264.0 | $34.80 | 9,838,716.0 | -1.08% |
| 2023-03 | $331.6 | $250.7 | $80.95 | 19,237,067.0 | -10.86% |
| 2023-02 | $335.4 | $294.6 | $40.85 | 13,295,673.0 | -5.80% |
| 2023-01 | $336.3 | $283.7 | $52.60 | 17,678,460.0 | +8.55% |
1.15%
자본화:
|
볼륨(24시간):