Range Global Offshore Oil Services Index ETF (OFOS)
NYSEARCA: OFOS · Real-Time Price · USD
19.27
+0.15 (0.78%)
At close: May 13, 2025, 4:00 PM
19.27
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
OFOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.35 | 19.39 | 19.35 | 19.39 | - | 1.41% | 771 |
| 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 |
| 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 |