Skip to main content
Range Global Offshore Oil Services Index ETF (OFOS)
19.46
0.00 (0.00%)
Inactive · Last trade price on Jun 17, 2025

OFOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202519.6519.6519.4019.4619.46-4,179
Jun 16, 202519.4119.5019.3519.4619.46-1.22%5,291
Jun 13, 202519.7019.7019.6419.7019.420.23%2,192
Jun 12, 202519.6319.6519.6319.6519.37-0.05%2,721
Jun 11, 202519.7719.7719.6219.6619.38-14,165
Jun 10, 202519.6619.7019.6219.6619.38-0.03%8,527
Jun 9, 202519.6919.7519.6319.6719.39-0.19%39,635
Jun 6, 202519.7519.7519.6419.7019.420.01%1,461
Jun 5, 202519.6519.7019.6519.7019.420.15%913
Jun 4, 202519.9119.9119.6619.6719.39-0.25%1,137
Jun 3, 202519.9619.9619.7119.7219.44-0.91%8,875
Jun 2, 202519.5819.9019.5819.9019.622.25%3,206
May 30, 202519.6019.6019.3119.4619.19-0.68%7,946
May 29, 202519.5919.6019.5219.6019.320.99%3,767
May 28, 202519.8819.8819.4019.4019.13-0.29%2,083
May 27, 202518.9719.4618.9719.4619.194.20%14,444
May 23, 202518.7118.8018.5518.6818.410.24%3,170
May 22, 202518.5718.6718.3918.6318.37-0.95%13,789
May 21, 202519.0819.0818.7518.8118.55-0.61%774
May 20, 202519.0319.0318.8918.9318.66-0.46%1,186
May 19, 202518.9419.0118.8519.0118.75-1.09%4,491
May 16, 202519.1919.3219.0819.2218.950.18%29,230
May 15, 202518.9019.1918.9019.1918.92-1.31%598
May 14, 202519.5019.5019.4019.4419.170.90%934
May 13, 202519.3519.3919.2719.2719.000.78%1,577
May 12, 202519.0019.4519.0019.1218.852.31%7,343
May 9, 202518.6518.7918.6518.6918.431.34%1,889
May 8, 202518.1518.6518.1518.4418.182.83%5,736
May 7, 202517.8718.1017.8717.9317.68-0.84%3,753
May 6, 202518.3618.3618.0918.0917.831.85%1,691
May 5, 202517.9117.9117.7017.7617.51-1.38%984
May 2, 202517.8418.1017.8018.0117.751.89%13,410
May 1, 202517.5117.6917.4017.6717.422.65%2,432
Apr 30, 202517.0717.2216.9717.2216.97-2.18%1,691
Apr 29, 202517.4517.6717.4517.6017.350.74%3,223
Apr 28, 202517.6517.6517.4017.4717.220.56%1,904
Apr 25, 202517.4217.4217.2717.3717.130.40%1,016
Apr 24, 202517.0217.3716.8117.3017.063.13%1,646
Apr 23, 202517.1417.1416.6516.7816.54-0.77%1,527
Apr 22, 202517.6117.6116.8316.9116.671.27%1,901
Apr 21, 202516.6916.7016.5716.7016.46-3.55%1,017
Apr 17, 202517.3617.3617.2417.3117.074.21%2,017
Apr 16, 202516.7116.9716.4116.6116.38-0.01%3,301
Apr 15, 202516.6116.6116.6116.6116.380.26%105
Apr 14, 202516.9016.9016.5216.5716.34-0.60%66,975
Apr 11, 202516.0316.7516.0316.6716.434.43%74,178
Apr 10, 202516.2916.2915.6815.9615.74-7.47%38,818
Apr 9, 202516.0317.7215.0617.2517.0111.37%36,521
Apr 8, 202517.0217.0215.4915.4915.27-3.29%13,672
Apr 7, 202515.4116.1415.3716.0215.790.01%23,513
Apr 4, 202516.9516.9515.9916.0215.79-11.50%16,802
Apr 3, 202520.0920.0918.0718.1017.84-9.19%9,003
Apr 2, 202520.3820.3819.6919.9319.65-0.81%826
Apr 1, 202519.7920.1519.5820.0919.811.78%16,290
Mar 31, 202519.6219.7719.6219.7419.46-0.65%1,723
Mar 28, 202519.9119.9119.6819.8719.59-1.44%4,677
Mar 27, 202520.4720.4720.1020.1619.87-0.45%2,212
Mar 26, 202520.3520.4020.1220.2519.960.60%16,385
Mar 25, 202520.1820.3620.0020.1319.85-0.61%3,234
Mar 24, 202520.2720.2820.1420.2519.971.34%14,146
Mar 21, 202519.9920.0519.9819.9919.70-0.96%3,587
Mar 20, 202519.8820.1819.8820.1819.90-0.43%8,037
Mar 19, 202520.2220.3320.1820.2719.980.75%3,237
Mar 18, 202520.0220.1220.0020.1219.831.22%31,491
Mar 17, 202519.6319.8719.6319.8719.592.37%6,452
Mar 14, 202519.1719.4719.1719.4119.142.98%21,992
Mar 13, 202519.1519.1518.8018.8518.59-1.75%864
Mar 12, 202519.2619.3419.1919.1918.921.03%4,240
Mar 11, 202518.9619.1518.9618.9918.72-0.26%640
Mar 10, 202519.4319.4318.9219.0418.77-3.02%10,378
Mar 7, 202519.4919.7819.4819.6319.363.12%111,058
Mar 6, 202518.8719.0418.8319.0418.77-0.07%3,022
Mar 5, 202518.9319.0618.8419.0518.781.39%32,498
Mar 4, 202519.0019.0418.1818.7918.53-0.86%71,818
Mar 3, 202519.6319.6318.8518.9518.69-3.79%52,396
Feb 28, 202520.0220.0219.5119.7019.42-2.71%26,057
Feb 27, 202520.3020.4120.1220.2519.960.43%5,291
Feb 26, 202520.4120.4120.1220.1619.88-1.63%8,295
Feb 25, 202520.9220.9220.4020.5020.21-0.22%2,417
Feb 24, 202520.6620.6620.5420.5420.250.36%1,067
Feb 21, 202520.8620.8620.4720.4720.18-2.57%2,799
Feb 20, 202521.0321.0320.9821.0120.71-0.41%597
Feb 19, 202521.3621.3621.0721.1020.800.17%909
Feb 18, 202520.9021.0620.9021.0620.761.02%1,193
Feb 14, 202521.0921.2520.8520.8520.56-1.30%16,102
Feb 13, 202521.1121.1321.1121.1320.83-0.45%421
Feb 12, 202521.2621.2621.2221.2220.92-1.16%836
Feb 11, 202521.3621.6221.3621.4721.170.73%809
Feb 10, 202521.0921.3221.0921.3121.011.59%515
Feb 7, 202521.2521.4720.8420.9820.68-1.29%957
Feb 6, 202521.2521.2521.2521.2520.95-1.48%237
Feb 5, 202521.5621.7521.5021.5721.270.03%6,388
Feb 4, 202521.5021.5721.5021.5721.263.04%598
Feb 3, 202521.0221.2020.8720.9320.64-1.99%5,077
Jan 31, 202521.4221.4221.3621.3621.06-0.70%264
Jan 30, 202521.5621.6421.5121.5121.210.83%1,273
Jan 29, 202521.3321.3321.3321.3321.03-0.78%77
Jan 28, 202521.7521.7521.3621.5021.20-0.62%3,347
Jan 27, 202521.7822.0121.6421.6421.33-1.31%667
Jan 24, 202522.0822.0821.9221.9221.610.12%982