OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
7.29
+0.01 (0.07%)
Dec 3, 2024, 1:53 PM EST - Market open
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 7.22 | 7.29 | 7.21 | 7.29 | 7.29 | 0.62% | 227,889 |
| Nov 29, 2024 | 7.16 | 7.27 | 7.14 | 7.24 | 7.24 | 1.83% | 208,630 |
| Nov 27, 2024 | 7.10 | 7.16 | 7.10 | 7.11 | 7.11 | 0.14% | 145,906 |
| Nov 26, 2024 | 7.15 | 7.19 | 7.06 | 7.10 | 7.10 | -0.56% | 225,301 |
| Nov 25, 2024 | 7.12 | 7.20 | 7.10 | 7.14 | 7.14 | 0.42% | 153,553 |
| Nov 22, 2024 | 7.08 | 7.13 | 7.08 | 7.11 | 7.11 | 0.57% | 165,793 |
| Nov 21, 2024 | 7.11 | 7.15 | 7.06 | 7.07 | 7.07 | -0.42% | 244,757 |
| Nov 20, 2024 | 7.12 | 7.15 | 7.06 | 7.10 | 7.10 | -0.14% | 230,984 |
| Nov 19, 2024 | 7.14 | 7.14 | 7.02 | 7.11 | 7.11 | -2.20% | 333,733 |
| Nov 18, 2024 | 7.20 | 7.30 | 7.17 | 7.27 | 7.15 | 1.39% | 560,537 |
| Nov 15, 2024 | 7.05 | 7.42 | 7.01 | 7.17 | 7.06 | 1.99% | 410,067 |
| Nov 14, 2024 | 7.15 | 7.16 | 6.98 | 7.03 | 6.92 | -1.40% | 635,308 |
| Nov 13, 2024 | 7.15 | 7.18 | 7.10 | 7.13 | 7.02 | 0.14% | 283,709 |
| Nov 12, 2024 | 7.22 | 7.23 | 7.10 | 7.12 | 7.01 | -1.39% | 285,112 |
| Nov 11, 2024 | 7.29 | 7.29 | 7.20 | 7.22 | 7.11 | -0.69% | 340,078 |
| Nov 8, 2024 | 7.21 | 7.31 | 7.19 | 7.27 | 7.15 | 0.83% | 367,827 |
| Nov 7, 2024 | 7.11 | 7.21 | 7.10 | 7.21 | 7.10 | 1.84% | 308,817 |
| Nov 6, 2024 | 7.10 | 7.11 | 7.02 | 7.08 | 6.97 | 0.57% | 325,090 |
| Nov 5, 2024 | 7.05 | 7.07 | 7.03 | 7.04 | 6.93 | - | 266,503 |
| Nov 4, 2024 | 7.04 | 7.05 | 7.00 | 7.04 | 6.93 | 0.43% | 274,158 |
| Nov 1, 2024 | 7.08 | 7.14 | 6.99 | 7.01 | 6.90 | -0.85% | 352,124 |
| Oct 31, 2024 | 7.07 | 7.10 | 7.03 | 7.07 | 6.96 | 0.57% | 222,764 |
| Oct 30, 2024 | 6.97 | 7.05 | 6.90 | 7.03 | 6.92 | 1.30% | 206,110 |
| Oct 29, 2024 | 7.01 | 7.04 | 6.92 | 6.94 | 6.83 | -1.28% | 386,746 |
| Oct 28, 2024 | 7.06 | 7.10 | 7.03 | 7.03 | 6.92 | - | 209,205 |
| Oct 25, 2024 | 7.08 | 7.10 | 7.01 | 7.03 | 6.92 | -0.28% | 277,762 |
| Oct 24, 2024 | 7.10 | 7.14 | 7.05 | 7.05 | 6.94 | -0.56% | 186,256 |
| Oct 23, 2024 | 7.16 | 7.17 | 7.00 | 7.09 | 6.98 | -1.39% | 348,692 |
| Oct 22, 2024 | 7.27 | 7.33 | 7.10 | 7.19 | 7.08 | -0.83% | 531,102 |
| Oct 21, 2024 | 7.36 | 7.38 | 7.20 | 7.25 | 7.14 | -2.95% | 448,733 |
| Oct 18, 2024 | 7.40 | 7.51 | 7.39 | 7.47 | 7.24 | 1.22% | 728,114 |
| Oct 17, 2024 | 7.43 | 7.43 | 7.36 | 7.38 | 7.15 | -0.27% | 370,812 |
| Oct 16, 2024 | 7.43 | 7.44 | 7.40 | 7.40 | 7.17 | - | 167,167 |
| Oct 15, 2024 | 7.43 | 7.45 | 7.39 | 7.40 | 7.17 | -0.67% | 410,865 |
| Oct 14, 2024 | 7.45 | 7.50 | 7.42 | 7.45 | 7.22 | -0.13% | 770,773 |
| Oct 11, 2024 | 7.47 | 7.50 | 7.44 | 7.46 | 7.23 | -0.07% | 184,841 |
| Oct 10, 2024 | 7.45 | 7.47 | 7.44 | 7.47 | 7.23 | 0.20% | 93,796 |
| Oct 9, 2024 | 7.46 | 7.47 | 7.41 | 7.45 | 7.22 | 0.13% | 129,521 |
| Oct 8, 2024 | 7.44 | 7.48 | 7.42 | 7.44 | 7.21 | 0.27% | 121,248 |
| Oct 7, 2024 | 7.43 | 7.46 | 7.41 | 7.42 | 7.19 | -0.13% | 269,485 |
| Oct 4, 2024 | 7.44 | 7.45 | 7.41 | 7.43 | 7.20 | 0.13% | 122,446 |
| Oct 3, 2024 | 7.40 | 7.46 | 7.38 | 7.42 | 7.19 | 0.27% | 181,723 |
| Oct 2, 2024 | 7.37 | 7.42 | 7.35 | 7.40 | 7.17 | 0.82% | 148,680 |
| Oct 1, 2024 | 7.35 | 7.42 | 7.34 | 7.34 | 7.11 | -0.94% | 261,345 |
| Sep 30, 2024 | 7.47 | 7.50 | 7.37 | 7.41 | 7.18 | -0.27% | 276,748 |
| Sep 27, 2024 | 7.55 | 7.55 | 7.41 | 7.43 | 7.20 | -1.33% | 179,838 |
| Sep 26, 2024 | 7.53 | 7.55 | 7.46 | 7.53 | 7.29 | - | 123,058 |
| Sep 25, 2024 | 7.50 | 7.54 | 7.46 | 7.53 | 7.29 | 0.80% | 74,235 |
| Sep 24, 2024 | 7.30 | 7.55 | 7.30 | 7.47 | 7.24 | 2.61% | 309,713 |
| Sep 23, 2024 | 7.52 | 7.54 | 7.26 | 7.28 | 7.05 | -3.83% | 593,403 |
| Sep 20, 2024 | 7.51 | 7.57 | 7.50 | 7.57 | 7.33 | -1.05% | 273,204 |
| Sep 19, 2024 | 7.71 | 7.78 | 7.64 | 7.65 | 7.30 | 0.13% | 476,098 |
| Sep 18, 2024 | 7.72 | 7.72 | 7.64 | 7.64 | 7.29 | -0.39% | 259,460 |
| Sep 17, 2024 | 7.64 | 7.77 | 7.56 | 7.67 | 7.32 | 0.79% | 386,052 |
| Sep 16, 2024 | 7.68 | 7.70 | 7.55 | 7.61 | 7.26 | -0.39% | 381,022 |
| Sep 13, 2024 | 7.58 | 7.66 | 7.55 | 7.64 | 7.29 | 0.79% | 518,205 |
| Sep 12, 2024 | 7.65 | 7.70 | 7.56 | 7.58 | 7.23 | -0.79% | 328,855 |
| Sep 11, 2024 | 7.59 | 7.65 | 7.42 | 7.64 | 7.29 | 0.99% | 431,291 |
| Sep 10, 2024 | 7.47 | 7.57 | 7.42 | 7.57 | 7.22 | 1.41% | 395,056 |
| Sep 9, 2024 | 7.35 | 7.47 | 7.35 | 7.46 | 7.12 | 1.08% | 314,394 |
| Sep 6, 2024 | 7.36 | 7.45 | 7.28 | 7.38 | 7.04 | -0.40% | 381,025 |
| Sep 5, 2024 | 7.36 | 7.44 | 7.36 | 7.41 | 7.07 | 0.68% | 195,930 |
| Sep 4, 2024 | 7.38 | 7.42 | 7.34 | 7.36 | 7.02 | -0.27% | 145,641 |
| Sep 3, 2024 | 7.38 | 7.40 | 7.29 | 7.38 | 7.04 | - | 259,316 |
| Aug 30, 2024 | 7.32 | 7.38 | 7.28 | 7.38 | 7.04 | 1.23% | 690,080 |
| Aug 29, 2024 | 7.26 | 7.31 | 7.25 | 7.29 | 6.96 | 0.41% | 113,837 |
| Aug 28, 2024 | 7.29 | 7.29 | 7.22 | 7.26 | 6.93 | - | 133,168 |
| Aug 27, 2024 | 7.25 | 7.28 | 7.21 | 7.26 | 6.93 | 0.41% | 188,440 |
| Aug 26, 2024 | 7.18 | 7.25 | 7.16 | 7.23 | 6.90 | -0.41% | 247,538 |
| Aug 23, 2024 | 7.19 | 7.31 | 7.19 | 7.26 | 6.93 | 0.83% | 249,438 |
| Aug 22, 2024 | 7.21 | 7.25 | 7.19 | 7.20 | 6.87 | 0.14% | 119,401 |
| Aug 21, 2024 | 7.14 | 7.24 | 7.14 | 7.19 | 6.86 | - | 147,313 |
| Aug 20, 2024 | 7.17 | 7.25 | 7.17 | 7.19 | 6.86 | -1.51% | 151,362 |
| Aug 19, 2024 | 7.34 | 7.34 | 7.27 | 7.30 | 6.86 | 0.14% | 386,890 |
| Aug 16, 2024 | 7.30 | 7.32 | 7.24 | 7.29 | 6.85 | -0.14% | 182,137 |
| Aug 15, 2024 | 7.28 | 7.34 | 7.28 | 7.30 | 6.86 | 0.27% | 218,017 |
| Aug 14, 2024 | 7.26 | 7.32 | 7.26 | 7.28 | 6.84 | -0.21% | 264,681 |
| Aug 13, 2024 | 7.32 | 7.33 | 7.28 | 7.30 | 6.85 | - | 137,421 |
| Aug 12, 2024 | 7.37 | 7.42 | 7.28 | 7.30 | 6.85 | -0.07% | 190,745 |
| Aug 9, 2024 | 7.39 | 7.40 | 7.28 | 7.30 | 6.86 | -1.48% | 188,083 |
| Aug 8, 2024 | 7.25 | 7.47 | 7.25 | 7.41 | 6.96 | 2.77% | 298,174 |
| Aug 7, 2024 | 7.26 | 7.33 | 7.19 | 7.21 | 6.77 | -0.14% | 275,637 |
| Aug 6, 2024 | 7.19 | 7.36 | 7.12 | 7.22 | 6.78 | 1.83% | 216,444 |
| Aug 5, 2024 | 6.54 | 7.20 | 6.52 | 7.09 | 6.66 | -1.66% | 464,554 |
| Aug 2, 2024 | 7.14 | 7.25 | 7.14 | 7.21 | 6.77 | 0.28% | 284,665 |
| Aug 1, 2024 | 7.20 | 7.23 | 7.12 | 7.19 | 6.75 | -0.28% | 112,414 |
| Jul 31, 2024 | 7.17 | 7.36 | 7.16 | 7.21 | 6.77 | 0.84% | 125,695 |
| Jul 30, 2024 | 7.08 | 7.18 | 7.08 | 7.15 | 6.72 | -0.83% | 119,253 |
| Jul 29, 2024 | 7.14 | 7.24 | 7.14 | 7.21 | 6.77 | 0.70% | 135,811 |
| Jul 26, 2024 | 7.10 | 7.20 | 7.10 | 7.16 | 6.73 | 0.28% | 79,490 |
| Jul 25, 2024 | 7.18 | 7.18 | 7.09 | 7.14 | 6.71 | -0.11% | 176,438 |
| Jul 24, 2024 | 7.18 | 7.23 | 7.14 | 7.15 | 6.71 | -0.72% | 170,822 |
| Jul 23, 2024 | 7.27 | 7.27 | 7.19 | 7.20 | 6.76 | -0.83% | 99,460 |
| Jul 22, 2024 | 7.17 | 7.29 | 7.17 | 7.26 | 6.82 | 1.40% | 219,726 |
| Jul 19, 2024 | 7.29 | 7.35 | 7.16 | 7.16 | 6.73 | -3.18% | 160,057 |
| Jul 18, 2024 | 7.56 | 7.62 | 7.39 | 7.40 | 6.85 | -2.05% | 263,631 |
| Jul 17, 2024 | 7.74 | 7.75 | 7.55 | 7.55 | 6.99 | -2.96% | 311,445 |
| Jul 16, 2024 | 7.51 | 7.81 | 7.49 | 7.78 | 7.20 | 3.94% | 468,887 |
| Jul 15, 2024 | 7.50 | 7.50 | 7.47 | 7.49 | 6.93 | 0.07% | 187,916 |
| Jul 12, 2024 | 7.42 | 7.50 | 7.41 | 7.48 | 6.92 | 0.94% | 347,703 |