Range Global Offshore Oil Services Index ETF (OFOS)
NYSEARCA: OFOS · Real-Time Price · USD
17.12
+0.21 (1.26%)
Apr 23, 2025, 11:02 AM EDT - Market open

OFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202517.1417.1416.6516.7816.78-0.77%1,527
Apr 22, 202517.6117.6116.8316.9116.911.27%1,901
Apr 21, 202516.6916.7016.5716.7016.70-3.55%1,017
Apr 17, 202517.3617.3617.2417.3117.314.21%2,017
Apr 16, 202516.7116.9716.4116.6116.61-0.01%3,301
Apr 15, 202516.6116.6116.6116.6116.610.26%105
Apr 14, 202516.9016.9016.5216.5716.57-0.60%66,975
Apr 11, 202516.0316.7516.0316.6716.674.43%74,178
Apr 10, 202516.2916.2915.6815.9615.96-7.47%38,818
Apr 9, 202516.0317.7215.0617.2517.2511.37%36,521
Apr 8, 202517.0217.0215.4915.4915.49-3.29%13,672
Apr 7, 202515.4116.1415.3716.0216.020.01%23,513
Apr 4, 202516.9516.9515.9916.0216.02-11.50%16,802
Apr 3, 202520.0920.0918.0718.1018.10-9.19%9,003
Apr 2, 202520.3820.3819.6919.9319.93-0.81%826
Apr 1, 202519.7920.1519.5820.0920.091.78%16,290
Mar 31, 202519.6219.7719.6219.7419.74-0.65%1,723
Mar 28, 202519.9119.9119.6819.8719.87-1.44%4,677
Mar 27, 202520.4720.4720.1020.1620.16-0.45%2,212
Mar 26, 202520.3520.4020.1220.2520.250.60%16,385
Mar 25, 202520.1820.3620.0020.1320.13-0.61%3,234
Mar 24, 202520.2720.2820.1420.2520.251.34%14,146
Mar 21, 202519.9920.0519.9819.9919.99-0.96%3,587
Mar 20, 202519.8820.1819.8820.1820.18-0.43%8,037
Mar 19, 202520.2220.3320.1820.2720.270.75%3,237
Mar 18, 202520.0220.1220.0020.1220.121.22%31,491
Mar 17, 202519.6319.8719.6319.8719.872.37%6,452
Mar 14, 202519.1719.4719.1719.4119.412.98%21,992
Mar 13, 202519.1519.1518.8018.8518.85-1.75%864
Mar 12, 202519.2619.3419.1919.1919.191.03%4,240
Mar 11, 202518.9619.1518.9618.9918.99-0.26%640
Mar 10, 202519.4319.4318.9219.0419.04-3.02%10,378
Mar 7, 202519.4919.7819.4819.6319.633.12%111,058
Mar 6, 202518.8719.0418.8319.0419.04-0.07%3,022
Mar 5, 202518.9319.0618.8419.0519.051.39%32,498
Mar 4, 202519.0019.0418.1818.7918.79-0.86%71,818
Mar 3, 202519.6319.6318.8518.9518.95-3.79%52,396
Feb 28, 202520.0220.0219.5119.7019.70-2.71%26,057
Feb 27, 202520.3020.4120.1220.2520.250.43%5,291
Feb 26, 202520.4120.4120.1220.1620.16-1.63%8,295
Feb 25, 202520.9220.9220.4020.5020.50-0.22%2,417
Feb 24, 202520.6620.6620.5420.5420.540.36%1,067
Feb 21, 202520.8620.8620.4720.4720.47-2.57%2,799
Feb 20, 202521.0321.0320.9821.0121.01-0.41%597
Feb 19, 202521.3621.3621.0721.1021.100.17%909
Feb 18, 202520.9021.0620.9021.0621.061.02%1,193
Feb 14, 202521.0921.2520.8520.8520.85-1.30%16,102
Feb 13, 202521.1121.1321.1121.1321.13-0.45%421
Feb 12, 202521.2621.2621.2221.2221.22-1.16%836
Feb 11, 202521.3621.6221.3621.4721.470.73%809