Skip to main content
Range Global Offshore Oil Services Index ETF (OFOS)
NYSEARCA: OFOS · Real-Time Price · USD
20.47
-0.54 (-2.57%)
Feb 21, 2025, 12:58 PM EST - Market closed

OFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202521.0921.3221.0921.3121.311.59%515
Feb 7, 202521.2521.4720.8420.9820.98-1.29%957
Feb 6, 202521.2521.2521.2521.2521.25-1.48%237
Feb 5, 202521.5621.7521.5021.5721.570.03%6,388
Feb 4, 202521.5021.5721.5021.5721.573.04%598
Feb 3, 202521.0221.2020.8720.9320.93-1.99%5,077
Jan 31, 202521.4221.4221.3621.3621.36-0.70%264
Jan 30, 202521.5621.6421.5121.5121.510.83%1,273
Jan 29, 202521.3321.3321.3321.3321.33-0.78%77
Jan 28, 202521.7521.7521.3621.5021.50-0.62%3,347
Jan 27, 202521.7822.0121.6421.6421.64-1.31%667
Jan 24, 202522.0822.0821.9221.9221.920.12%982
Jan 23, 202522.0922.0921.9021.9021.90-0.11%2,219
Jan 22, 202522.1722.1721.9221.9221.92-1.91%1,163
Jan 21, 202522.2622.4122.1322.3522.350.16%8,847
Jan 17, 202522.4322.4322.2422.3122.310.60%16,721
Jan 16, 202522.0322.1822.0322.1822.18-0.55%9,419
Jan 15, 202522.0522.4022.0522.3022.302.79%14,185
Jan 14, 202521.7621.7721.7021.7021.700.72%1,672
Jan 13, 202521.5221.5421.5121.5421.540.37%2,570
Jan 10, 202522.0222.0221.4321.4621.46-0.14%13,343
Jan 8, 202521.7721.7721.4321.4921.49-1.08%1,835
Jan 7, 202521.5721.7421.5721.7221.721.41%30,330
Jan 6, 202521.6821.7621.4221.4221.420.25%2,147
Jan 3, 202521.3721.3721.3721.3721.370.92%140
Jan 2, 202521.1921.3121.1121.1821.182.67%3,793
Dec 31, 202420.5020.7620.4520.6320.631.06%7,418
Dec 30, 202419.9520.4519.9520.4120.41-9.46%1,514
Dec 27, 202422.6222.6222.5422.5420.11-0.68%1,685
Dec 26, 202422.6522.6922.6222.6920.250.76%1,440
Dec 24, 202422.5222.5222.5222.5220.090.56%847
Dec 23, 202422.4022.4022.3522.4019.980.60%847
Dec 20, 202422.0922.4122.0922.2619.860.16%2,488
Dec 19, 202422.6322.6322.2322.2319.83-0.14%8,225
Dec 18, 202423.1423.2122.2622.2619.86-2.87%2,275
Dec 17, 202422.9322.9322.5622.9220.45-0.87%7,709
Dec 16, 202423.2023.2223.1223.1220.63-1.21%2,120
Dec 13, 202423.5923.5923.4023.4020.88-0.41%1,396
Dec 12, 202423.5923.5923.5023.5020.97-1.65%971
Dec 11, 202423.8523.8923.8523.8921.322.31%425
Dec 10, 202423.3523.3523.3523.3520.840.12%51
Dec 9, 202423.3323.3323.3323.3320.810.28%588
Dec 6, 202423.1923.2623.1123.2620.75-3.76%2,575
Dec 5, 202424.1924.1924.1724.1721.56-0.31%126
Dec 4, 202424.3824.3824.1824.2421.63-1.18%452
Dec 3, 202424.5324.5324.5324.5321.890.45%278
Dec 2, 202424.3624.4224.3624.4221.79-0.73%989
Nov 29, 202424.5624.6024.5624.6021.951.03%198
Nov 27, 202424.3524.3524.3524.3521.730.21%72
Nov 26, 202424.3324.3324.2424.3021.68-1.53%696
Nov 25, 202424.9224.9224.6824.6822.02-2.10%2,635
Nov 22, 202425.1025.3025.1025.2122.491.09%3,056
Nov 21, 202424.9024.9324.9024.9322.241.22%2,194
Nov 20, 202424.4824.6324.4724.6321.980.93%1,561
Nov 19, 202424.5124.5124.4124.4121.77-0.61%233
Nov 18, 202424.5624.5624.5624.5621.910.98%148
Nov 15, 202424.3224.3224.3224.3221.70-1.50%70
Nov 14, 202424.5924.6924.5624.6922.031.43%6,024
Nov 13, 202424.3624.3624.3424.3421.72-1.21%210
Nov 12, 202425.0025.0024.6424.6421.98-1.72%1,251
Nov 11, 202424.8825.0724.8825.0722.371.86%710
Nov 8, 202424.5924.6124.5924.6121.96-1.88%1,608
Nov 7, 202425.0925.0925.0925.0922.380.48%153
Nov 6, 202424.9724.9724.9724.9722.274.97%421
Nov 5, 202423.6523.7823.6523.7821.220.82%752
Nov 4, 202423.5923.5923.5923.5921.051.47%106
Nov 1, 202423.5823.5823.2523.2520.74-1.96%662
Oct 31, 202423.5923.7223.3523.7121.161.78%2,302
Oct 30, 202423.3323.3323.2923.3020.790.84%621
Oct 29, 202423.3023.4023.1123.1120.61-1.50%11,343
Oct 28, 202423.2323.4623.1523.4620.93-1.11%2,323
Oct 25, 202423.8123.8123.5923.7221.160.79%3,521
Oct 24, 202423.8923.8923.3823.5421.000.85%2,936
Oct 23, 202423.5023.5023.2823.3420.82-1.66%3,356
Oct 22, 202423.8023.8423.7323.7321.17-0.57%4,282
Oct 21, 202423.7623.8923.6423.8721.290.01%6,529
Oct 18, 202424.0524.0523.8623.8621.29-1.95%636
Oct 17, 202424.3424.3424.3424.3421.711.21%27
Oct 16, 202424.0424.0523.9924.0521.450.69%649
Oct 15, 202423.9824.0623.8823.8821.31-3.40%94,423
Oct 14, 202424.8424.8424.6824.7222.06-1.71%41,077
Oct 11, 202425.1625.1625.1625.1622.440.43%62
Oct 10, 202424.9725.0524.9725.0522.350.90%741
Oct 9, 202424.8125.0324.8124.8322.15-0.82%2,765
Oct 8, 202424.9725.0324.9025.0322.33-2.79%1,950
Oct 7, 202425.7825.8225.7225.7522.97-0.45%1,392
Oct 4, 202425.8625.9425.8425.8723.081.10%2,020
Oct 3, 202425.4725.6425.4425.5822.820.98%4,118
Oct 2, 202425.5825.5825.3125.3322.600.38%6,430
Oct 1, 202425.1825.3325.1825.2422.520.90%77,230
Sep 30, 202424.9025.1624.9025.0122.32-0.31%4,245
Sep 27, 202425.0325.1125.0325.0922.391.53%1,515