OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
4.360
-0.080 (-1.80%)
At close: Feb 3, 2026, 4:00 PM EST
4.360
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:25 PM EST
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.45 | 4.45 | 4.23 | 4.36 | - | -1.91% | 746,621 |
| Feb 2, 2026 | 4.59 | 4.60 | 4.38 | 4.44 | 4.44 | -3.27% | 589,942 |
| Jan 30, 2026 | 4.71 | 4.78 | 4.58 | 4.59 | 4.59 | -6.33% | 899,391 |
| Jan 29, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | 0.97% | 282,451 |
| Jan 28, 2026 | 4.85 | 4.89 | 4.85 | 4.85 | 4.85 | 0.06% | 122,047 |
| Jan 27, 2026 | 4.85 | 4.91 | 4.85 | 4.85 | 4.85 | 0.21% | 141,089 |
| Jan 26, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | -0.62% | 230,490 |
| Jan 23, 2026 | 4.87 | 4.89 | 4.83 | 4.87 | 4.87 | 0.21% | 166,217 |
| Jan 22, 2026 | 4.89 | 4.91 | 4.86 | 4.86 | 4.86 | -0.82% | 129,561 |
| Jan 21, 2026 | 4.89 | 4.91 | 4.87 | 4.90 | 4.90 | 0.62% | 113,269 |
| Jan 20, 2026 | 4.92 | 4.94 | 4.87 | 4.87 | 4.87 | -2.01% | 259,655 |
| Jan 16, 2026 | 4.87 | 4.99 | 4.87 | 4.97 | 4.97 | 2.05% | 530,190 |
| Jan 15, 2026 | 4.85 | 4.93 | 4.78 | 4.87 | 4.87 | -2.21% | 442,579 |
| Jan 14, 2026 | 4.97 | 4.99 | 4.94 | 4.98 | 4.87 | 0.40% | 461,102 |
| Jan 13, 2026 | 5.02 | 5.02 | 4.92 | 4.96 | 4.85 | -0.20% | 330,226 |
| Jan 12, 2026 | 5.02 | 5.05 | 4.94 | 4.97 | 4.86 | -0.80% | 422,534 |
| Jan 9, 2026 | 5.00 | 5.05 | 4.98 | 5.01 | 4.89 | 0.40% | 202,413 |
| Jan 8, 2026 | 5.04 | 5.05 | 4.95 | 4.99 | 4.87 | 1.22% | 305,273 |
| Jan 7, 2026 | 4.94 | 4.95 | 4.90 | 4.93 | 4.82 | 0.41% | 141,187 |
| Jan 6, 2026 | 4.94 | 4.95 | 4.88 | 4.91 | 4.80 | -0.20% | 210,109 |
| Jan 5, 2026 | 4.86 | 4.95 | 4.86 | 4.92 | 4.81 | 1.23% | 218,060 |
| Jan 2, 2026 | 4.85 | 4.90 | 4.82 | 4.86 | 4.75 | 0.41% | 250,846 |
| Dec 31, 2025 | 4.70 | 4.89 | 4.70 | 4.84 | 4.73 | 2.98% | 196,568 |
| Dec 30, 2025 | 4.71 | 4.81 | 4.70 | 4.70 | 4.59 | -0.84% | 227,119 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.70 | 4.74 | 4.63 | -1.66% | 258,454 |
| Dec 26, 2025 | 4.81 | 4.84 | 4.77 | 4.82 | 4.71 | 0.21% | 89,861 |
| Dec 24, 2025 | 4.75 | 4.84 | 4.73 | 4.81 | 4.70 | 1.05% | 136,342 |
| Dec 23, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.65 | - | 197,190 |
| Dec 22, 2025 | 4.76 | 4.79 | 4.70 | 4.76 | 4.65 | 0.21% | 199,135 |
| Dec 19, 2025 | 4.74 | 4.82 | 4.69 | 4.75 | 4.64 | 0.85% | 151,821 |
| Dec 18, 2025 | 4.72 | 4.76 | 4.68 | 4.71 | 4.60 | 0.64% | 190,360 |
| Dec 17, 2025 | 4.60 | 4.72 | 4.60 | 4.68 | 4.57 | 1.52% | 185,582 |
| Dec 16, 2025 | 4.53 | 4.67 | 4.52 | 4.61 | 4.50 | 1.10% | 336,133 |
| Dec 15, 2025 | 4.56 | 4.60 | 4.50 | 4.56 | 4.45 | - | 316,672 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.45 | -5.98% | 475,588 |
| Dec 11, 2025 | 4.87 | 4.94 | 4.76 | 4.85 | 4.63 | -0.82% | 419,914 |
| Dec 10, 2025 | 4.83 | 4.95 | 4.75 | 4.89 | 4.66 | -3.17% | 354,232 |
| Dec 9, 2025 | 5.01 | 5.09 | 4.98 | 5.05 | 4.82 | 0.60% | 198,568 |
| Dec 8, 2025 | 5.06 | 5.08 | 4.93 | 5.02 | 4.79 | -0.20% | 278,868 |
| Dec 5, 2025 | 5.11 | 5.15 | 5.02 | 5.03 | 4.80 | -0.98% | 271,407 |
| Dec 4, 2025 | 5.06 | 5.10 | 5.03 | 5.08 | 4.85 | 0.79% | 141,347 |
| Dec 3, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 4.81 | 0.40% | 251,090 |
| Dec 2, 2025 | 4.90 | 5.02 | 4.89 | 5.02 | 4.79 | 2.45% | 116,854 |
| Dec 1, 2025 | 4.97 | 5.01 | 4.87 | 4.90 | 4.67 | -2.20% | 260,604 |
| Nov 28, 2025 | 4.95 | 5.04 | 4.86 | 5.01 | 4.78 | 3.51% | 213,661 |
| Nov 26, 2025 | 4.82 | 4.94 | 4.81 | 4.84 | 4.62 | 0.62% | 328,356 |
| Nov 25, 2025 | 4.68 | 4.82 | 4.68 | 4.81 | 4.59 | 2.56% | 228,149 |
| Nov 24, 2025 | 4.49 | 4.70 | 4.49 | 4.69 | 4.47 | 4.45% | 310,588 |
| Nov 21, 2025 | 4.36 | 4.50 | 4.36 | 4.49 | 4.28 | 2.05% | 134,616 |
| Nov 20, 2025 | 4.46 | 4.55 | 4.36 | 4.40 | 4.20 | 0.23% | 388,015 |