Skip to main content
Range Global Offshore Oil Services Index ETF (OFOS)
NYSEARCA: OFOS · Real-Time Price · USD
22.41
+0.18 (0.82%)
Dec 20, 2024, 12:01 PM EST - Market closed

OFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.0922.4122.0922.2622.260.16%2,488
Dec 19, 202422.6322.6322.2322.2322.23-0.14%8,225
Dec 18, 202423.1423.2122.2622.2622.26-2.87%2,275
Dec 17, 202422.9322.9322.5622.9222.92-0.87%7,709
Dec 16, 202423.2023.2223.1223.1223.12-1.21%2,120
Dec 13, 202423.5923.5923.4023.4023.40-0.41%1,396
Dec 12, 202423.5923.5923.5023.5023.50-1.65%971
Dec 11, 202423.8523.8923.8523.8923.892.31%425
Dec 10, 202423.3523.3523.3523.3523.350.12%51
Dec 9, 202423.3323.3323.3323.3323.330.28%588
Dec 6, 202423.1923.2623.1123.2623.26-3.76%2,575
Dec 5, 202424.1924.1924.1724.1724.17-0.31%126
Dec 4, 202424.3824.3824.1824.2424.24-1.18%452
Dec 3, 202424.5324.5324.5324.5324.530.45%278
Dec 2, 202424.3624.4224.3624.4224.42-0.73%989
Nov 29, 202424.5624.6024.5624.6024.601.03%198
Nov 27, 202424.3524.3524.3524.3524.350.21%72
Nov 26, 202424.3324.3324.2424.3024.30-1.53%696
Nov 25, 202424.9224.9224.6824.6824.68-2.10%2,635
Nov 22, 202425.1025.3025.1025.2125.211.09%3,056
Nov 21, 202424.9024.9324.9024.9324.931.22%2,194
Nov 20, 202424.4824.6324.4724.6324.630.93%1,561
Nov 19, 202424.5124.5124.4124.4124.41-0.61%233
Nov 18, 202424.5624.5624.5624.5624.560.98%148
Nov 15, 202424.3224.3224.3224.3224.32-1.50%70
Nov 14, 202424.5924.6924.5624.6924.691.43%6,024
Nov 13, 202424.3624.3624.3424.3424.34-1.21%210
Nov 12, 202425.0025.0024.6424.6424.64-1.72%1,251
Nov 11, 202424.8825.0724.8825.0725.071.86%710
Nov 8, 202424.5924.6124.5924.6124.61-1.88%1,608
Nov 7, 202425.0925.0925.0925.0925.090.48%153
Nov 6, 202424.9724.9724.9724.9724.974.97%421
Nov 5, 202423.6523.7823.6523.7823.780.82%752
Nov 4, 202423.5923.5923.5923.5923.591.47%106
Nov 1, 202423.5823.5823.2523.2523.25-1.96%662
Oct 31, 202423.5923.7223.3523.7123.711.78%2,302
Oct 30, 202423.3323.3323.2923.3023.300.84%621
Oct 29, 202423.3023.4023.1123.1123.11-1.50%11,343
Oct 28, 202423.2323.4623.1523.4623.46-1.11%2,323
Oct 25, 202423.8123.8123.5923.7223.720.79%3,521
Oct 24, 202423.8923.8923.3823.5423.540.85%2,936
Oct 23, 202423.5023.5023.2823.3423.34-1.66%3,356
Oct 22, 202423.8023.8423.7323.7323.73-0.57%4,282
Oct 21, 202423.7623.8923.6423.8723.870.01%6,529
Oct 18, 202424.0524.0523.8623.8623.86-1.95%636
Oct 17, 202424.3424.3424.3424.3424.341.21%27
Oct 16, 202424.0424.0523.9924.0524.050.69%649
Oct 15, 202423.9824.0623.8823.8823.88-3.40%94,423
Oct 14, 202424.8424.8424.6824.7224.72-1.71%41,077
Oct 11, 202425.1625.1625.1625.1625.160.43%62
Oct 10, 202424.9725.0524.9725.0525.050.90%741
Oct 9, 202424.8125.0324.8124.8324.83-0.82%2,765
Oct 8, 202424.9725.0324.9025.0325.03-2.79%1,950
Oct 7, 202425.7825.8225.7225.7525.75-0.45%1,392
Oct 4, 202425.8625.9425.8425.8725.871.10%2,020
Oct 3, 202425.4725.6425.4425.5825.580.98%4,118
Oct 2, 202425.5825.5825.3125.3325.330.38%6,430
Oct 1, 202425.1825.3325.1825.2425.240.90%77,230
Sep 30, 202424.9025.1624.9025.0125.01-0.31%4,245
Sep 27, 202425.0325.1125.0325.0925.091.53%1,515
Sep 26, 202424.9024.9024.6924.7224.72-2.55%2,631
Sep 25, 202425.7025.7025.3625.3625.36-3.10%772
Sep 24, 202426.1726.1726.1726.1726.170.81%81
Sep 23, 202426.1026.1025.8725.9625.960.75%1,166
Sep 20, 202425.5125.9125.5125.7725.77-0.66%1,840
Sep 19, 202425.9226.0525.9225.9425.942.04%793
Sep 18, 202425.4625.8725.4225.4225.42-0.54%4,003
Sep 17, 202425.3425.5825.3425.5625.561.76%588
Sep 16, 202424.8725.1224.8725.1225.122.36%3,484
Sep 13, 202424.6524.6524.5424.5424.541.30%200
Sep 12, 202424.0424.2824.0424.2324.231.08%428
Sep 11, 202423.4923.9723.4923.9723.970.94%797
Sep 10, 202424.6324.6323.7323.7523.75-2.53%1,636
Sep 9, 202424.5524.6024.3624.3624.360.34%2,399
Sep 6, 202425.0025.0024.2824.2824.28-2.95%3,382
Sep 5, 202425.1225.1225.0025.0225.02-0.53%3,264
Sep 4, 202425.5525.6425.1525.1525.15-0.27%1,731
Sep 3, 202426.2726.2725.2225.2225.22-6.27%988
Aug 30, 202426.9026.9026.7226.9026.90-0.23%3,797
Aug 29, 202426.9426.9626.9426.9626.960.47%206
Aug 28, 202426.8126.8426.8126.8426.84-2.07%656
Aug 27, 202427.5027.5027.3727.4127.41-0.36%1,043
Aug 26, 202427.4227.6427.4227.5027.50-0.20%1,616
Aug 23, 202427.4927.5627.4927.5627.563.13%463
Aug 22, 202427.0327.0326.7226.7226.72-1.33%1,446
Aug 21, 202427.0827.0827.0227.0827.080.31%52,906
Aug 20, 202427.0827.0827.0027.0027.00-2.15%1,753
Aug 19, 202427.4327.5927.4327.5927.590.70%1,327
Aug 16, 202427.3927.4227.3927.4027.400.02%1,762
Aug 15, 202427.5027.5027.4027.4027.401.30%205
Aug 14, 202427.1527.1527.0527.0527.05-0.51%463
Aug 13, 202426.9827.1826.9827.1827.18-0.46%1,230
Aug 12, 202427.5127.5127.3127.3127.310.63%697
Aug 9, 202427.1827.2327.1427.1427.14-0.39%1,174
Aug 8, 202427.2127.2527.2127.2527.252.72%345
Aug 7, 202427.0527.0526.5226.5226.52-0.69%1,593
Aug 6, 202426.8526.8526.7126.7126.710.64%537
Aug 5, 202426.7126.8026.5426.5426.54-5.11%2,568
Aug 2, 202428.7628.7627.8627.9727.97-4.83%3,646
Aug 1, 202430.3130.3129.3929.3929.39-4.03%2,571