Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.7519.7519.6419.7019.700.01%1,461
Jun 5, 202519.6519.7019.6519.7019.700.15%913
Jun 4, 202519.9119.9119.6619.6719.67-0.25%1,137
Jun 3, 202519.9619.9619.7119.7219.72-0.91%8,875
Jun 2, 202519.5819.9019.5819.9019.902.25%3,206
May 30, 202519.6019.6019.3119.4619.46-0.68%7,946
May 29, 202519.5919.6019.5219.6019.600.99%3,767
May 28, 202519.8819.8819.4019.4019.40-0.29%2,083
May 27, 202518.9719.4618.9719.4619.464.20%14,444
May 23, 202518.7118.8018.5518.6818.680.24%3,170
May 22, 202518.5718.6718.3918.6318.63-0.95%13,789
May 21, 202519.0819.0818.7518.8118.81-0.61%774
May 20, 202519.0319.0318.8918.9318.93-0.46%1,186
May 19, 202518.9419.0118.8519.0119.01-1.09%4,491
May 16, 202519.1919.3219.0819.2219.220.18%29,230
May 15, 202518.9019.1918.9019.1919.19-1.31%598
May 14, 202519.5019.5019.4019.4419.440.90%934
May 13, 202519.3519.3919.2719.2719.270.78%1,577
May 12, 202519.0019.4519.0019.1219.122.31%7,343
May 9, 202518.6518.7918.6518.6918.691.34%1,889
May 8, 202518.1518.6518.1518.4418.442.83%5,736
May 7, 202517.8718.1017.8717.9317.93-0.84%3,753
May 6, 202518.3618.3618.0918.0918.091.85%1,691
May 5, 202517.9117.9117.7017.7617.76-1.38%984
May 2, 202517.8418.1017.8018.0118.011.89%13,410
May 1, 202517.5117.6917.4017.6717.672.65%2,432
Apr 30, 202517.0717.2216.9717.2217.22-2.18%1,691
Apr 29, 202517.4517.6717.4517.6017.600.74%3,223
Apr 28, 202517.6517.6517.4017.4717.470.56%1,904
Apr 25, 202517.4217.4217.2717.3717.370.40%1,016
Apr 24, 202517.0217.3716.8117.3017.303.13%1,646
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