OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
4.840
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.70 | 4.89 | 4.70 | 4.84 | 4.84 | 2.98% | 196,558 |
| Dec 30, 2025 | 4.71 | 4.81 | 4.70 | 4.70 | 4.70 | -0.84% | 226,578 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.70 | 4.74 | 4.74 | -1.66% | 258,352 |
| Dec 26, 2025 | 4.81 | 4.84 | 4.77 | 4.82 | 4.82 | 0.21% | 89,861 |
| Dec 24, 2025 | 4.75 | 4.84 | 4.73 | 4.81 | 4.81 | 1.05% | 136,279 |
| Dec 23, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | - | 195,186 |
| Dec 22, 2025 | 4.76 | 4.79 | 4.70 | 4.76 | 4.76 | 0.21% | 199,035 |
| Dec 19, 2025 | 4.74 | 4.82 | 4.69 | 4.75 | 4.75 | 0.85% | 151,638 |
| Dec 18, 2025 | 4.72 | 4.76 | 4.68 | 4.71 | 4.71 | 0.64% | 189,261 |
| Dec 17, 2025 | 4.60 | 4.72 | 4.60 | 4.68 | 4.68 | 1.52% | 185,580 |
| Dec 16, 2025 | 4.53 | 4.67 | 4.52 | 4.61 | 4.61 | 1.10% | 336,133 |
| Dec 15, 2025 | 4.56 | 4.60 | 4.50 | 4.56 | 4.56 | - | 316,672 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -5.98% | 475,588 |
| Dec 11, 2025 | 4.87 | 4.94 | 4.76 | 4.85 | 4.74 | -0.82% | 419,914 |
| Dec 10, 2025 | 4.83 | 4.95 | 4.75 | 4.89 | 4.77 | -3.17% | 354,232 |
| Dec 9, 2025 | 5.01 | 5.09 | 4.98 | 5.05 | 4.93 | 0.60% | 198,568 |
| Dec 8, 2025 | 5.06 | 5.08 | 4.93 | 5.02 | 4.90 | -0.20% | 278,868 |
| Dec 5, 2025 | 5.11 | 5.15 | 5.02 | 5.03 | 4.91 | -0.98% | 271,407 |
| Dec 4, 2025 | 5.06 | 5.10 | 5.03 | 5.08 | 4.96 | 0.79% | 141,347 |
| Dec 3, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 4.92 | 0.40% | 251,090 |
| Dec 2, 2025 | 4.90 | 5.02 | 4.89 | 5.02 | 4.90 | 2.45% | 116,854 |
| Dec 1, 2025 | 4.97 | 5.01 | 4.87 | 4.90 | 4.78 | -2.20% | 260,604 |
| Nov 28, 2025 | 4.95 | 5.04 | 4.86 | 5.01 | 4.89 | 3.51% | 213,661 |
| Nov 26, 2025 | 4.82 | 4.94 | 4.81 | 4.84 | 4.73 | 0.62% | 328,356 |
| Nov 25, 2025 | 4.68 | 4.82 | 4.68 | 4.81 | 4.70 | 2.56% | 228,149 |
| Nov 24, 2025 | 4.49 | 4.70 | 4.49 | 4.69 | 4.58 | 4.45% | 310,588 |
| Nov 21, 2025 | 4.36 | 4.50 | 4.36 | 4.49 | 4.38 | 2.05% | 134,616 |
| Nov 20, 2025 | 4.46 | 4.55 | 4.36 | 4.40 | 4.30 | 0.23% | 388,015 |
| Nov 19, 2025 | 4.55 | 4.62 | 4.31 | 4.39 | 4.29 | -3.52% | 406,646 |
| Nov 18, 2025 | 4.49 | 4.58 | 4.45 | 4.55 | 4.44 | 0.44% | 232,698 |
| Nov 17, 2025 | 4.65 | 4.65 | 4.43 | 4.53 | 4.42 | -5.03% | 463,588 |
| Nov 14, 2025 | 4.85 | 4.89 | 4.70 | 4.77 | 4.54 | -2.25% | 522,680 |
| Nov 13, 2025 | 4.98 | 4.99 | 4.85 | 4.88 | 4.65 | -2.40% | 469,267 |
| Nov 12, 2025 | 4.94 | 5.01 | 4.93 | 5.00 | 4.76 | 1.21% | 282,466 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.81 | 4.94 | 4.71 | 0.41% | 130,545 |
| Nov 10, 2025 | 4.90 | 4.99 | 4.88 | 4.92 | 4.69 | -0.20% | 212,096 |
| Nov 7, 2025 | 4.83 | 4.93 | 4.75 | 4.93 | 4.70 | 2.71% | 237,612 |
| Nov 6, 2025 | 4.70 | 4.80 | 4.69 | 4.80 | 4.57 | 1.69% | 216,712 |
| Nov 5, 2025 | 4.59 | 4.75 | 4.59 | 4.72 | 4.50 | 2.83% | 264,998 |
| Nov 4, 2025 | 4.68 | 4.74 | 4.55 | 4.59 | 4.37 | -2.13% | 586,695 |
| Nov 3, 2025 | 4.84 | 4.85 | 4.68 | 4.69 | 4.47 | -2.70% | 312,729 |
| Oct 31, 2025 | 4.78 | 4.88 | 4.74 | 4.82 | 4.59 | 2.12% | 273,857 |
| Oct 30, 2025 | 4.77 | 4.84 | 4.69 | 4.72 | 4.50 | -1.05% | 224,488 |
| Oct 29, 2025 | 4.90 | 4.93 | 4.76 | 4.77 | 4.54 | -2.25% | 276,892 |
| Oct 28, 2025 | 4.92 | 4.92 | 4.87 | 4.88 | 4.65 | -0.41% | 157,651 |
| Oct 27, 2025 | 4.89 | 4.98 | 4.86 | 4.90 | 4.67 | -1.21% | 248,454 |
| Oct 24, 2025 | 4.92 | 4.99 | 4.89 | 4.96 | 4.73 | 1.64% | 284,043 |
| Oct 23, 2025 | 4.79 | 4.99 | 4.75 | 4.88 | 4.65 | 1.88% | 201,653 |
| Oct 22, 2025 | 4.72 | 4.79 | 4.69 | 4.79 | 4.56 | 1.70% | 105,737 |
| Oct 21, 2025 | 4.64 | 4.88 | 4.55 | 4.71 | 4.49 | 0.86% | 315,345 |