$29.78 -0.76 (%) MV Oil Svcs Shs - NYSEARCA

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIH historical data

Date Open High Low Close Volume
9/4/201529.8430.1729.6429.784,160,990
9/3/201530.5531.1430.0830.547,938,490
9/2/201530.8330.9129.4830.249,372,870
9/1/201530.3031.0130.1230.3511,478,900
8/31/201530.5531.6229.9331.4612,310,200
8/28/201529.4231.2029.4230.7412,810,600
8/27/201528.3729.8628.2729.8111,887,200
8/26/201527.8928.0527.0527.6111,467,000
8/25/201527.9027.9026.5926.616,416,960
8/24/201526.5627.8526.0026.619,871,710
8/21/201528.9529.3328.0628.067,428,220
8/20/201529.8730.2228.9929.017,354,320
8/19/201530.6830.7629.6729.856,469,290
8/18/201530.8831.2430.6930.893,194,190
8/17/201531.0531.1930.7430.956,094,080
8/14/201531.5931.9431.0231.123,887,570
8/13/201532.1332.1331.4031.465,264,570
8/12/201531.7632.5531.4732.439,923,490
8/11/201531.5631.9431.2031.939,271,550
8/10/201531.0132.2830.6832.206,779,400
8/7/201531.2731.8430.6630.779,777,620
8/6/201530.3831.6530.1431.5910,058,200
8/5/201530.8331.3030.2330.517,068,420
8/4/201530.7631.1630.3430.424,307,600
8/3/201531.0031.4330.4430.525,167,940
7/31/201531.6931.8931.2331.286,823,650
7/30/201532.3932.7031.6231.798,322,830
7/29/201531.4532.4831.1632.3912,601,000
7/28/201530.8631.7130.4431.538,270,840
7/27/201530.7431.0330.3330.678,371,700
7/24/201531.9632.0731.0031.108,359,340
7/23/201531.6832.3831.4032.046,788,550
7/22/201531.7831.9530.7631.4412,302,100
7/21/201531.8632.7131.8232.097,717,400
7/20/201531.9832.0731.6431.724,828,090
7/17/201532.3932.4231.7631.859,505,220
7/16/201532.8933.0532.3632.504,439,310
7/15/201533.5233.6332.6032.6111,047,600
7/14/201533.2234.1533.1533.797,072,710
7/13/201532.9733.4532.8533.305,557,240
7/10/201533.5133.6432.8832.978,805,210
7/9/201533.3433.5133.1133.134,941,740
7/8/201533.2533.7032.5832.789,318,310
7/7/201532.7533.7832.2033.6514,161,500
7/6/201533.1533.6332.8933.055,938,920
7/2/201533.9034.2133.7333.873,859,350
7/1/201534.8634.8933.5533.717,115,290
6/30/201534.9335.0134.4734.903,298,940
6/29/201534.7135.1034.5634.664,660,700
6/26/201535.0635.2834.7635.239,288,430
6/25/201535.4835.6435.0835.104,223,480
6/24/201535.6936.0135.5535.624,481,630
6/23/201535.5335.9535.4535.903,157,110
6/22/201535.4635.7535.1235.625,033,320
6/19/201535.5435.8235.1235.3210,928,800
6/18/201536.6736.8135.7935.857,490,240
6/17/201536.7937.0636.3236.533,569,150
6/16/201536.3036.5736.2436.452,631,840
6/15/201536.2536.6135.9836.365,195,590
6/12/201536.7536.8836.5936.652,960,370
6/11/201537.5337.5536.9036.974,721,370
6/10/201537.3738.0037.1937.618,126,460
6/9/201537.1937.3536.6736.683,748,910
6/8/201536.9337.3736.7036.753,024,160
6/5/201536.3037.4936.2937.094,954,120
6/4/201536.7937.1036.5536.615,352,440
6/3/201537.2137.8637.0937.193,627,410
6/2/201536.7337.7736.7237.428,487,560
6/1/201536.6836.7036.3336.535,047,730
5/29/201536.8437.1336.6436.645,525,660
5/28/201536.8536.9636.3636.735,469,030
5/27/201536.8037.4036.6337.074,719,980
5/26/201537.3437.6536.8236.985,946,900
5/22/201537.6538.1437.5037.843,518,320
5/21/201537.2638.2437.2638.097,133,070
5/20/201537.0037.3136.6537.095,647,840
5/19/201537.5437.5436.6236.8812,828,200
5/18/201537.9238.0437.5538.005,191,550
5/15/201537.7738.2737.4438.025,055,910
5/14/201538.7638.9637.9738.076,530,560
5/13/201538.7038.8338.2838.619,048,440
5/12/201537.8638.6837.7938.445,427,210
5/11/201538.5138.6037.7937.978,405,180
5/8/201537.9138.6137.3138.5710,277,500
5/7/201538.5438.5437.3637.5218,924,500
5/6/201539.4739.5538.4838.757,845,380
5/5/201539.3939.8038.8038.877,256,370
5/4/201539.2239.3238.5838.884,878,020
5/1/201539.0039.2738.6239.025,888,910
4/30/201538.5839.3438.1339.048,627,240
4/29/201537.6038.5737.2838.389,542,940
4/28/201537.4637.7737.1737.576,034,370
4/27/201537.4037.9437.3637.595,988,460
4/24/201537.4737.6837.0437.196,132,280
4/23/201537.1238.0337.0637.756,768,880
4/22/201536.5337.1636.4336.926,556,360
4/21/201537.5237.5236.2736.507,616,660
4/20/201537.3338.0637.2537.466,682,920
4/17/201538.1038.1037.0537.3615,272,400
4/16/201538.3538.6437.5637.9112,750,500
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!