OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
6.33
-0.14 (-2.16%)
At close: Apr 3, 2025, 4:00 PM
6.23
-0.10 (-1.60%)
Pre-market: Apr 4, 2025, 9:11 AM EDT
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 6.26 | 6.39 | 6.19 | 6.33 | 6.33 | -2.16% | 346,661 |
| Apr 2, 2025 | 6.39 | 6.52 | 6.34 | 6.47 | 6.47 | 1.09% | 339,114 |
| Apr 1, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 4.58% | 366,939 |
| Mar 31, 2025 | 6.13 | 6.20 | 5.92 | 6.12 | 6.12 | -1.13% | 574,785 |
| Mar 28, 2025 | 6.22 | 6.28 | 6.07 | 6.19 | 6.19 | -0.16% | 329,509 |
| Mar 27, 2025 | 6.24 | 6.35 | 6.15 | 6.20 | 6.20 | -2.05% | 295,246 |
| Mar 26, 2025 | 6.45 | 6.47 | 6.20 | 6.33 | 6.33 | -1.86% | 516,034 |
| Mar 25, 2025 | 6.39 | 6.52 | 6.27 | 6.45 | 6.45 | 1.42% | 432,328 |
| Mar 24, 2025 | 6.65 | 6.65 | 6.31 | 6.36 | 6.36 | -4.36% | 1,265,307 |
| Mar 21, 2025 | 6.69 | 6.75 | 6.57 | 6.65 | 6.65 | -2.21% | 553,201 |
| Mar 20, 2025 | 6.86 | 6.86 | 6.74 | 6.80 | 6.68 | -0.29% | 893,753 |
| Mar 19, 2025 | 7.00 | 7.02 | 6.52 | 6.82 | 6.70 | -2.29% | 1,174,685 |
| Mar 18, 2025 | 7.12 | 7.12 | 6.93 | 6.98 | 6.86 | -1.55% | 839,992 |
| Mar 17, 2025 | 7.06 | 7.17 | 7.06 | 7.09 | 6.97 | 0.42% | 362,355 |
| Mar 14, 2025 | 6.99 | 7.16 | 6.99 | 7.06 | 6.94 | 1.15% | 290,882 |
| Mar 13, 2025 | 7.02 | 7.03 | 6.95 | 6.98 | 6.86 | -0.71% | 150,584 |
| Mar 12, 2025 | 6.95 | 7.03 | 6.90 | 7.03 | 6.91 | 2.03% | 302,243 |
| Mar 11, 2025 | 7.06 | 7.07 | 6.76 | 6.89 | 6.77 | -2.27% | 795,089 |
| Mar 10, 2025 | 7.07 | 7.08 | 7.05 | 7.05 | 6.93 | -0.56% | 228,912 |
| Mar 7, 2025 | 7.09 | 7.10 | 7.07 | 7.09 | 6.97 | 0.28% | 241,222 |
| Mar 6, 2025 | 7.08 | 7.10 | 7.06 | 7.07 | 6.95 | -0.21% | 176,861 |
| Mar 5, 2025 | 7.08 | 7.09 | 7.06 | 7.09 | 6.97 | 0.28% | 184,728 |
| Mar 4, 2025 | 7.10 | 7.10 | 7.05 | 7.07 | 6.95 | -0.35% | 237,884 |
| Mar 3, 2025 | 7.10 | 7.13 | 7.08 | 7.09 | 6.97 | - | 244,651 |
| Feb 28, 2025 | 7.06 | 7.09 | 7.05 | 7.09 | 6.97 | 0.57% | 274,863 |
| Feb 27, 2025 | 7.07 | 7.08 | 7.03 | 7.05 | 6.93 | 0.28% | 175,294 |
| Feb 26, 2025 | 7.04 | 7.16 | 7.02 | 7.03 | 6.91 | -0.14% | 212,414 |
| Feb 25, 2025 | 7.02 | 7.07 | 7.02 | 7.04 | 6.92 | 0.28% | 191,796 |
| Feb 24, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 6.90 | -0.35% | 336,502 |
| Feb 21, 2025 | 7.07 | 7.08 | 7.03 | 7.05 | 6.93 | -0.35% | 272,688 |
| Feb 20, 2025 | 7.09 | 7.10 | 7.05 | 7.07 | 6.95 | -0.14% | 358,203 |
| Feb 19, 2025 | 7.10 | 7.11 | 7.08 | 7.08 | 6.96 | -0.28% | 259,131 |
| Feb 18, 2025 | 7.16 | 7.16 | 7.05 | 7.10 | 6.98 | -2.61% | 688,030 |
| Feb 14, 2025 | 7.20 | 7.32 | 7.18 | 7.29 | 7.05 | 1.53% | 614,030 |
| Feb 13, 2025 | 7.14 | 7.20 | 7.12 | 7.18 | 6.95 | 0.56% | 466,292 |
| Feb 12, 2025 | 7.10 | 7.16 | 7.09 | 7.14 | 6.91 | 0.42% | 357,790 |
| Feb 11, 2025 | 7.10 | 7.13 | 7.09 | 7.11 | 6.88 | 0.28% | 233,881 |
| Feb 10, 2025 | 7.10 | 7.12 | 7.09 | 7.09 | 6.86 | -0.14% | 220,716 |
| Feb 7, 2025 | 7.11 | 7.13 | 7.09 | 7.10 | 6.87 | -0.35% | 257,182 |
| Feb 6, 2025 | 7.10 | 7.15 | 7.10 | 7.13 | 6.89 | 0.35% | 232,217 |
| Feb 5, 2025 | 7.11 | 7.14 | 7.09 | 7.10 | 6.87 | - | 320,974 |
| Feb 4, 2025 | 7.11 | 7.15 | 7.09 | 7.10 | 6.87 | - | 265,050 |
| Feb 3, 2025 | 7.10 | 7.13 | 7.06 | 7.10 | 6.87 | -0.56% | 324,911 |
| Jan 31, 2025 | 7.09 | 7.15 | 7.07 | 7.14 | 6.91 | 0.85% | 250,356 |
| Jan 30, 2025 | 7.06 | 7.09 | 7.06 | 7.08 | 6.85 | 0.43% | 166,397 |
| Jan 29, 2025 | 7.06 | 7.07 | 7.03 | 7.05 | 6.82 | -0.14% | 138,272 |
| Jan 28, 2025 | 7.06 | 7.07 | 7.03 | 7.06 | 6.83 | 0.28% | 221,551 |
| Jan 27, 2025 | 7.06 | 7.10 | 7.03 | 7.04 | 6.81 | -0.56% | 276,582 |
| Jan 24, 2025 | 7.07 | 7.12 | 7.07 | 7.08 | 6.85 | 0.43% | 136,763 |
| Jan 23, 2025 | 7.06 | 7.10 | 7.04 | 7.05 | 6.82 | 0.14% | 219,949 |