Range Global Offshore Oil Services Index ETF (OFOS)
NYSEARCA: OFOS · Real-Time Price · USD
19.93
-0.16 (-0.81%)
Apr 2, 2025, 10:06 AM EDT - Market closed
OFOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 20.38 | 20.38 | 19.69 | 19.93 | 19.93 | -0.81% | 796 |
| Apr 1, 2025 | 19.79 | 20.15 | 19.58 | 20.09 | 20.09 | 1.78% | 16,290 |
| Mar 31, 2025 | 19.62 | 19.77 | 19.62 | 19.74 | 19.74 | -0.65% | 1,723 |
| Mar 28, 2025 | 19.91 | 19.91 | 19.68 | 19.87 | 19.87 | -1.44% | 4,677 |
| Mar 27, 2025 | 20.47 | 20.47 | 20.10 | 20.16 | 20.16 | -0.45% | 2,212 |
| Mar 26, 2025 | 20.35 | 20.40 | 20.12 | 20.25 | 20.25 | 0.60% | 16,385 |
| Mar 25, 2025 | 20.18 | 20.36 | 20.00 | 20.13 | 20.13 | -0.61% | 3,234 |
| Mar 24, 2025 | 20.27 | 20.28 | 20.14 | 20.25 | 20.25 | 1.34% | 14,146 |
| Mar 21, 2025 | 19.99 | 20.05 | 19.98 | 19.99 | 19.99 | -0.96% | 3,587 |
| Mar 20, 2025 | 19.88 | 20.18 | 19.88 | 20.18 | 20.18 | -0.43% | 8,037 |
| Mar 19, 2025 | 20.22 | 20.33 | 20.18 | 20.27 | 20.27 | 0.75% | 3,237 |
| Mar 18, 2025 | 20.02 | 20.12 | 20.00 | 20.12 | 20.12 | 1.22% | 31,491 |
| Mar 17, 2025 | 19.63 | 19.87 | 19.63 | 19.87 | 19.87 | 2.37% | 6,452 |
| Mar 14, 2025 | 19.17 | 19.47 | 19.17 | 19.41 | 19.41 | 2.98% | 21,992 |
| Mar 13, 2025 | 19.15 | 19.15 | 18.80 | 18.85 | 18.85 | -1.75% | 864 |
| Mar 12, 2025 | 19.26 | 19.34 | 19.19 | 19.19 | 19.19 | 1.03% | 4,240 |
| Mar 11, 2025 | 18.96 | 19.15 | 18.96 | 18.99 | 18.99 | -0.26% | 640 |
| Mar 10, 2025 | 19.43 | 19.43 | 18.92 | 19.04 | 19.04 | -3.02% | 10,378 |
| Mar 7, 2025 | 19.49 | 19.78 | 19.48 | 19.63 | 19.63 | 3.12% | 111,058 |
| Mar 6, 2025 | 18.87 | 19.04 | 18.83 | 19.04 | 19.04 | -0.07% | 3,022 |
| Mar 5, 2025 | 18.93 | 19.06 | 18.84 | 19.05 | 19.05 | 1.39% | 32,498 |
| Mar 4, 2025 | 19.00 | 19.04 | 18.18 | 18.79 | 18.79 | -0.86% | 71,818 |
| Mar 3, 2025 | 19.63 | 19.63 | 18.85 | 18.95 | 18.95 | -3.79% | 52,396 |
| Feb 28, 2025 | 20.02 | 20.02 | 19.51 | 19.70 | 19.70 | -2.71% | 26,057 |
| Feb 27, 2025 | 20.30 | 20.41 | 20.12 | 20.25 | 20.25 | 0.43% | 5,291 |
| Feb 26, 2025 | 20.41 | 20.41 | 20.12 | 20.16 | 20.16 | -1.63% | 8,295 |
| Feb 25, 2025 | 20.92 | 20.92 | 20.40 | 20.50 | 20.50 | -0.22% | 2,417 |
| Feb 24, 2025 | 20.66 | 20.66 | 20.54 | 20.54 | 20.54 | 0.36% | 1,067 |
| Feb 21, 2025 | 20.86 | 20.86 | 20.47 | 20.47 | 20.47 | -2.57% | 2,799 |
| Feb 20, 2025 | 21.03 | 21.03 | 20.98 | 21.01 | 21.01 | -0.41% | 597 |
| Feb 19, 2025 | 21.36 | 21.36 | 21.07 | 21.10 | 21.10 | 0.17% | 909 |
| Feb 18, 2025 | 20.90 | 21.06 | 20.90 | 21.06 | 21.06 | 1.02% | 1,193 |
| Feb 14, 2025 | 21.09 | 21.25 | 20.85 | 20.85 | 20.85 | -1.30% | 16,102 |
| Feb 13, 2025 | 21.11 | 21.13 | 21.11 | 21.13 | 21.13 | -0.45% | 421 |
| Feb 12, 2025 | 21.26 | 21.26 | 21.22 | 21.22 | 21.22 | -1.16% | 836 |
| Feb 11, 2025 | 21.36 | 21.62 | 21.36 | 21.47 | 21.47 | 0.73% | 809 |
| Feb 10, 2025 | 21.09 | 21.32 | 21.09 | 21.31 | 21.31 | 1.59% | 515 |
| Feb 7, 2025 | 21.25 | 21.47 | 20.84 | 20.98 | 20.98 | -1.29% | 957 |
| Feb 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.48% | 237 |
| Feb 5, 2025 | 21.56 | 21.75 | 21.50 | 21.57 | 21.57 | 0.03% | 6,388 |
| Feb 4, 2025 | 21.50 | 21.57 | 21.50 | 21.57 | 21.57 | 3.04% | 598 |
| Feb 3, 2025 | 21.02 | 21.20 | 20.87 | 20.93 | 20.93 | -1.99% | 5,077 |
| Jan 31, 2025 | 21.42 | 21.42 | 21.36 | 21.36 | 21.36 | -0.70% | 264 |
| Jan 30, 2025 | 21.56 | 21.64 | 21.51 | 21.51 | 21.51 | 0.83% | 1,273 |
| Jan 29, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.78% | 77 |
| Jan 28, 2025 | 21.75 | 21.75 | 21.36 | 21.50 | 21.50 | -0.62% | 3,347 |
| Jan 27, 2025 | 21.78 | 22.01 | 21.64 | 21.64 | 21.64 | -1.31% | 667 |
| Jan 24, 2025 | 22.08 | 22.08 | 21.92 | 21.92 | 21.92 | 0.12% | 982 |
| Jan 23, 2025 | 22.09 | 22.09 | 21.90 | 21.90 | 21.90 | -0.11% | 2,219 |
| Jan 22, 2025 | 22.17 | 22.17 | 21.92 | 21.92 | 21.92 | -1.91% | 1,163 |