Range Global Offshore Oil Services Index ETF (OFOS)
NYSEARCA: OFOS · Real-Time Price · USD
19.70
0.00 (0.01%)
Jun 6, 2025, 4:00 PM - Market closed
OFOS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.75 | 19.75 | 19.64 | 19.70 | 19.70 | 0.01% | 1,461 |
Jun 5, 2025 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 0.15% | 913 |
Jun 4, 2025 | 19.91 | 19.91 | 19.66 | 19.67 | 19.67 | -0.25% | 1,137 |
Jun 3, 2025 | 19.96 | 19.96 | 19.71 | 19.72 | 19.72 | -0.91% | 8,875 |
Jun 2, 2025 | 19.58 | 19.90 | 19.58 | 19.90 | 19.90 | 2.25% | 3,206 |
May 30, 2025 | 19.60 | 19.60 | 19.31 | 19.46 | 19.46 | -0.68% | 7,946 |
May 29, 2025 | 19.59 | 19.60 | 19.52 | 19.60 | 19.60 | 0.99% | 3,767 |
May 28, 2025 | 19.88 | 19.88 | 19.40 | 19.40 | 19.40 | -0.29% | 2,083 |
May 27, 2025 | 18.97 | 19.46 | 18.97 | 19.46 | 19.46 | 4.20% | 14,444 |
May 23, 2025 | 18.71 | 18.80 | 18.55 | 18.68 | 18.68 | 0.24% | 3,170 |
May 22, 2025 | 18.57 | 18.67 | 18.39 | 18.63 | 18.63 | -0.95% | 13,789 |
May 21, 2025 | 19.08 | 19.08 | 18.75 | 18.81 | 18.81 | -0.61% | 774 |
May 20, 2025 | 19.03 | 19.03 | 18.89 | 18.93 | 18.93 | -0.46% | 1,186 |
May 19, 2025 | 18.94 | 19.01 | 18.85 | 19.01 | 19.01 | -1.09% | 4,491 |
May 16, 2025 | 19.19 | 19.32 | 19.08 | 19.22 | 19.22 | 0.18% | 29,230 |
May 15, 2025 | 18.90 | 19.19 | 18.90 | 19.19 | 19.19 | -1.31% | 598 |
May 14, 2025 | 19.50 | 19.50 | 19.40 | 19.44 | 19.44 | 0.90% | 934 |
May 13, 2025 | 19.35 | 19.39 | 19.27 | 19.27 | 19.27 | 0.78% | 1,577 |
May 12, 2025 | 19.00 | 19.45 | 19.00 | 19.12 | 19.12 | 2.31% | 7,343 |
May 9, 2025 | 18.65 | 18.79 | 18.65 | 18.69 | 18.69 | 1.34% | 1,889 |
May 8, 2025 | 18.15 | 18.65 | 18.15 | 18.44 | 18.44 | 2.83% | 5,736 |
May 7, 2025 | 17.87 | 18.10 | 17.87 | 17.93 | 17.93 | -0.84% | 3,753 |
May 6, 2025 | 18.36 | 18.36 | 18.09 | 18.09 | 18.09 | 1.85% | 1,691 |
May 5, 2025 | 17.91 | 17.91 | 17.70 | 17.76 | 17.76 | -1.38% | 984 |
May 2, 2025 | 17.84 | 18.10 | 17.80 | 18.01 | 18.01 | 1.89% | 13,410 |
May 1, 2025 | 17.51 | 17.69 | 17.40 | 17.67 | 17.67 | 2.65% | 2,432 |
Apr 30, 2025 | 17.07 | 17.22 | 16.97 | 17.22 | 17.22 | -2.18% | 1,691 |
Apr 29, 2025 | 17.45 | 17.67 | 17.45 | 17.60 | 17.60 | 0.74% | 3,223 |
Apr 28, 2025 | 17.65 | 17.65 | 17.40 | 17.47 | 17.47 | 0.56% | 1,904 |
Apr 25, 2025 | 17.42 | 17.42 | 17.27 | 17.37 | 17.37 | 0.40% | 1,016 |
Apr 24, 2025 | 17.02 | 17.37 | 16.81 | 17.30 | 17.30 | 3.13% | 1,646 |
Apr 23, 2025 | 17.14 | 17.14 | 16.65 | 16.78 | 16.78 | -0.77% | 1,527 |
Apr 22, 2025 | 17.61 | 17.61 | 16.83 | 16.91 | 16.91 | 1.27% | 1,901 |
Apr 21, 2025 | 16.69 | 16.70 | 16.57 | 16.70 | 16.70 | -3.55% | 1,017 |
Apr 17, 2025 | 17.36 | 17.36 | 17.24 | 17.31 | 17.31 | 4.21% | 2,017 |
Apr 16, 2025 | 16.71 | 16.97 | 16.41 | 16.61 | 16.61 | -0.01% | 3,301 |
Apr 15, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.26% | 105 |
Apr 14, 2025 | 16.90 | 16.90 | 16.52 | 16.57 | 16.57 | -0.60% | 66,975 |
Apr 11, 2025 | 16.03 | 16.75 | 16.03 | 16.67 | 16.67 | 4.43% | 74,178 |
Apr 10, 2025 | 16.29 | 16.29 | 15.68 | 15.96 | 15.96 | -7.47% | 38,818 |
Apr 9, 2025 | 16.03 | 17.72 | 15.06 | 17.25 | 17.25 | 11.37% | 36,521 |
Apr 8, 2025 | 17.02 | 17.02 | 15.49 | 15.49 | 15.49 | -3.29% | 13,672 |
Apr 7, 2025 | 15.41 | 16.14 | 15.37 | 16.02 | 16.02 | 0.01% | 23,513 |
Apr 4, 2025 | 16.95 | 16.95 | 15.99 | 16.02 | 16.02 | -11.50% | 16,802 |
Apr 3, 2025 | 20.09 | 20.09 | 18.07 | 18.10 | 18.10 | -9.19% | 9,003 |
Apr 2, 2025 | 20.38 | 20.38 | 19.69 | 19.93 | 19.93 | -0.81% | 826 |
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 |