OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
7.08
+0.03 (0.43%)
At close: Jan 30, 2025, 4:00 PM
7.09
+0.01 (0.14%)
After-hours: Jan 30, 2025, 5:04 PM EST
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 7.06 | 7.09 | 7.06 | 7.08 | 7.08 | 0.43% | 166,397 |
| Jan 29, 2025 | 7.06 | 7.07 | 7.03 | 7.05 | 7.05 | -0.14% | 138,272 |
| Jan 28, 2025 | 7.06 | 7.07 | 7.03 | 7.06 | 7.06 | 0.28% | 221,551 |
| Jan 27, 2025 | 7.06 | 7.10 | 7.03 | 7.04 | 7.04 | -0.56% | 276,582 |
| Jan 24, 2025 | 7.07 | 7.12 | 7.07 | 7.08 | 7.08 | 0.43% | 136,763 |
| Jan 23, 2025 | 7.06 | 7.10 | 7.04 | 7.05 | 7.05 | 0.14% | 219,949 |
| Jan 22, 2025 | 7.14 | 7.15 | 7.04 | 7.04 | 7.04 | -1.26% | 447,135 |
| Jan 21, 2025 | 7.19 | 7.19 | 7.12 | 7.13 | 7.13 | -1.79% | 374,678 |
| Jan 17, 2025 | 7.33 | 7.35 | 7.25 | 7.26 | 7.15 | -0.95% | 485,507 |
| Jan 16, 2025 | 7.26 | 7.33 | 7.25 | 7.33 | 7.21 | 1.10% | 243,438 |
| Jan 15, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.14 | 0.97% | 177,856 |
| Jan 14, 2025 | 7.13 | 7.22 | 7.12 | 7.18 | 7.07 | 1.13% | 258,852 |
| Jan 13, 2025 | 7.02 | 7.14 | 7.02 | 7.10 | 6.99 | 0.28% | 253,275 |
| Jan 10, 2025 | 7.07 | 7.10 | 7.04 | 7.08 | 6.97 | -0.42% | 206,597 |
| Jan 8, 2025 | 7.12 | 7.14 | 7.08 | 7.11 | 7.00 | -0.28% | 185,291 |
| Jan 7, 2025 | 7.25 | 7.25 | 7.11 | 7.13 | 7.02 | -1.38% | 303,864 |
| Jan 6, 2025 | 7.20 | 7.25 | 7.19 | 7.23 | 7.12 | 0.56% | 212,491 |
| Jan 3, 2025 | 7.16 | 7.22 | 7.16 | 7.19 | 7.08 | 0.14% | 182,724 |
| Jan 2, 2025 | 7.15 | 7.21 | 7.14 | 7.18 | 7.07 | 0.98% | 212,745 |
| Dec 31, 2024 | 7.09 | 7.19 | 7.08 | 7.11 | 7.00 | 0.85% | 248,944 |
| Dec 30, 2024 | 7.07 | 7.09 | 7.04 | 7.05 | 6.94 | -0.28% | 193,570 |
| Dec 27, 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 6.96 | -0.56% | 202,928 |
| Dec 26, 2024 | 7.11 | 7.16 | 7.10 | 7.11 | 7.00 | -0.21% | 153,281 |
| Dec 24, 2024 | 7.11 | 7.15 | 7.11 | 7.13 | 7.01 | 0.21% | 156,762 |
| Dec 23, 2024 | 7.10 | 7.13 | 7.05 | 7.11 | 7.00 | 0.35% | 257,101 |
| Dec 20, 2024 | 7.08 | 7.16 | 7.01 | 7.09 | 6.97 | -1.46% | 359,755 |
| Dec 19, 2024 | 7.40 | 7.40 | 7.15 | 7.19 | 6.96 | -1.10% | 399,637 |
| Dec 18, 2024 | 7.47 | 7.48 | 7.22 | 7.27 | 7.04 | -2.81% | 597,522 |
| Dec 17, 2024 | 7.56 | 7.57 | 7.35 | 7.48 | 7.24 | -1.19% | 429,620 |
| Dec 16, 2024 | 7.47 | 7.58 | 7.45 | 7.57 | 7.33 | 1.34% | 414,792 |
| Dec 13, 2024 | 7.46 | 7.50 | 7.45 | 7.47 | 7.23 | 0.27% | 190,773 |
| Dec 12, 2024 | 7.47 | 7.47 | 7.42 | 7.45 | 7.22 | 0.13% | 197,397 |
| Dec 11, 2024 | 7.47 | 7.49 | 7.43 | 7.44 | 7.21 | -0.27% | 181,720 |
| Dec 10, 2024 | 7.47 | 7.47 | 7.35 | 7.46 | 7.22 | -0.13% | 197,221 |
| Dec 9, 2024 | 7.37 | 7.49 | 7.35 | 7.47 | 7.23 | 1.36% | 263,193 |
| Dec 6, 2024 | 7.37 | 7.39 | 7.31 | 7.37 | 7.14 | 0.14% | 139,087 |
| Dec 5, 2024 | 7.34 | 7.38 | 7.30 | 7.36 | 7.13 | 0.68% | 166,126 |
| Dec 4, 2024 | 7.29 | 7.33 | 7.28 | 7.31 | 7.08 | 0.14% | 172,198 |
| Dec 3, 2024 | 7.29 | 7.34 | 7.25 | 7.30 | 7.07 | 0.21% | 237,886 |
| Dec 2, 2024 | 7.22 | 7.29 | 7.21 | 7.29 | 7.06 | 0.62% | 227,889 |
| Nov 29, 2024 | 7.16 | 7.27 | 7.14 | 7.24 | 7.01 | 1.83% | 208,630 |
| Nov 27, 2024 | 7.10 | 7.16 | 7.10 | 7.11 | 6.89 | 0.14% | 145,906 |
| Nov 26, 2024 | 7.15 | 7.19 | 7.06 | 7.10 | 6.88 | -0.56% | 225,301 |
| Nov 25, 2024 | 7.12 | 7.20 | 7.10 | 7.14 | 6.91 | 0.42% | 153,553 |
| Nov 22, 2024 | 7.08 | 7.13 | 7.08 | 7.11 | 6.89 | 0.57% | 165,793 |
| Nov 21, 2024 | 7.11 | 7.15 | 7.06 | 7.07 | 6.85 | -0.42% | 244,757 |
| Nov 20, 2024 | 7.12 | 7.15 | 7.06 | 7.10 | 6.88 | -0.14% | 230,984 |
| Nov 19, 2024 | 7.14 | 7.14 | 7.02 | 7.11 | 6.89 | -2.20% | 333,733 |
| Nov 18, 2024 | 7.20 | 7.30 | 7.17 | 7.27 | 6.93 | 1.39% | 560,537 |
| Nov 15, 2024 | 7.05 | 7.42 | 7.01 | 7.17 | 6.83 | 1.99% | 410,067 |
| Nov 14, 2024 | 7.15 | 7.16 | 6.98 | 7.03 | 6.70 | -1.40% | 635,308 |
| Nov 13, 2024 | 7.15 | 7.18 | 7.10 | 7.13 | 6.80 | 0.14% | 283,709 |
| Nov 12, 2024 | 7.22 | 7.23 | 7.10 | 7.12 | 6.79 | -1.39% | 285,112 |
| Nov 11, 2024 | 7.29 | 7.29 | 7.20 | 7.22 | 6.88 | -0.69% | 340,078 |
| Nov 8, 2024 | 7.21 | 7.31 | 7.19 | 7.27 | 6.93 | 0.83% | 367,827 |
| Nov 7, 2024 | 7.11 | 7.21 | 7.10 | 7.21 | 6.87 | 1.84% | 308,817 |
| Nov 6, 2024 | 7.10 | 7.11 | 7.02 | 7.08 | 6.75 | 0.57% | 325,090 |
| Nov 5, 2024 | 7.05 | 7.07 | 7.03 | 7.04 | 6.71 | - | 266,503 |
| Nov 4, 2024 | 7.04 | 7.05 | 7.00 | 7.04 | 6.71 | 0.43% | 274,158 |
| Nov 1, 2024 | 7.08 | 7.14 | 6.99 | 7.01 | 6.68 | -0.85% | 352,124 |
| Oct 31, 2024 | 7.07 | 7.10 | 7.03 | 7.07 | 6.74 | 0.57% | 222,764 |
| Oct 30, 2024 | 6.97 | 7.05 | 6.90 | 7.03 | 6.70 | 1.30% | 206,110 |
| Oct 29, 2024 | 7.01 | 7.04 | 6.92 | 6.94 | 6.61 | -1.28% | 386,746 |
| Oct 28, 2024 | 7.06 | 7.10 | 7.03 | 7.03 | 6.70 | - | 209,205 |
| Oct 25, 2024 | 7.08 | 7.10 | 7.01 | 7.03 | 6.70 | -0.28% | 277,762 |
| Oct 24, 2024 | 7.10 | 7.14 | 7.05 | 7.05 | 6.72 | -0.56% | 186,256 |
| Oct 23, 2024 | 7.16 | 7.17 | 7.00 | 7.09 | 6.76 | -1.39% | 348,692 |
| Oct 22, 2024 | 7.27 | 7.33 | 7.10 | 7.19 | 6.85 | -0.83% | 531,102 |
| Oct 21, 2024 | 7.36 | 7.38 | 7.20 | 7.25 | 6.91 | -2.95% | 448,733 |
| Oct 18, 2024 | 7.40 | 7.51 | 7.39 | 7.47 | 7.01 | 1.22% | 728,114 |
| Oct 17, 2024 | 7.43 | 7.43 | 7.36 | 7.38 | 6.92 | -0.27% | 370,812 |
| Oct 16, 2024 | 7.43 | 7.44 | 7.40 | 7.40 | 6.94 | - | 167,167 |
| Oct 15, 2024 | 7.43 | 7.45 | 7.39 | 7.40 | 6.94 | -0.67% | 410,865 |
| Oct 14, 2024 | 7.45 | 7.50 | 7.42 | 7.45 | 6.99 | -0.13% | 770,773 |
| Oct 11, 2024 | 7.47 | 7.50 | 7.44 | 7.46 | 7.00 | -0.07% | 184,841 |
| Oct 10, 2024 | 7.45 | 7.47 | 7.44 | 7.47 | 7.00 | 0.20% | 93,796 |
| Oct 9, 2024 | 7.46 | 7.47 | 7.41 | 7.45 | 6.99 | 0.13% | 129,521 |
| Oct 8, 2024 | 7.44 | 7.48 | 7.42 | 7.44 | 6.98 | 0.27% | 121,248 |
| Oct 7, 2024 | 7.43 | 7.46 | 7.41 | 7.42 | 6.96 | -0.13% | 269,485 |
| Oct 4, 2024 | 7.44 | 7.45 | 7.41 | 7.43 | 6.97 | 0.13% | 122,446 |
| Oct 3, 2024 | 7.40 | 7.46 | 7.38 | 7.42 | 6.96 | 0.27% | 181,723 |
| Oct 2, 2024 | 7.37 | 7.42 | 7.35 | 7.40 | 6.94 | 0.82% | 148,680 |
| Oct 1, 2024 | 7.35 | 7.42 | 7.34 | 7.34 | 6.89 | -0.94% | 261,345 |
| Sep 30, 2024 | 7.47 | 7.50 | 7.37 | 7.41 | 6.95 | -0.27% | 276,748 |
| Sep 27, 2024 | 7.55 | 7.55 | 7.41 | 7.43 | 6.97 | -1.33% | 179,838 |
| Sep 26, 2024 | 7.53 | 7.55 | 7.46 | 7.53 | 7.06 | - | 123,058 |
| Sep 25, 2024 | 7.50 | 7.54 | 7.46 | 7.53 | 7.06 | 0.80% | 74,235 |
| Sep 24, 2024 | 7.30 | 7.55 | 7.30 | 7.47 | 7.01 | 2.61% | 309,713 |
| Sep 23, 2024 | 7.52 | 7.54 | 7.26 | 7.28 | 6.83 | -3.83% | 593,403 |
| Sep 20, 2024 | 7.51 | 7.57 | 7.50 | 7.57 | 7.10 | -1.05% | 273,204 |
| Sep 19, 2024 | 7.71 | 7.78 | 7.64 | 7.65 | 7.07 | 0.13% | 476,098 |
| Sep 18, 2024 | 7.72 | 7.72 | 7.64 | 7.64 | 7.06 | -0.39% | 259,460 |
| Sep 17, 2024 | 7.64 | 7.77 | 7.56 | 7.67 | 7.09 | 0.79% | 386,052 |
| Sep 16, 2024 | 7.68 | 7.70 | 7.55 | 7.61 | 7.03 | -0.39% | 381,022 |
| Sep 13, 2024 | 7.58 | 7.66 | 7.55 | 7.64 | 7.06 | 0.79% | 518,205 |
| Sep 12, 2024 | 7.65 | 7.70 | 7.56 | 7.58 | 7.00 | -0.79% | 328,855 |
| Sep 11, 2024 | 7.59 | 7.65 | 7.42 | 7.64 | 7.06 | 0.99% | 431,291 |
| Sep 10, 2024 | 7.47 | 7.57 | 7.42 | 7.57 | 6.99 | 1.41% | 395,056 |
| Sep 9, 2024 | 7.35 | 7.47 | 7.35 | 7.46 | 6.89 | 1.08% | 314,394 |
| Sep 6, 2024 | 7.36 | 7.45 | 7.28 | 7.38 | 6.82 | -0.40% | 381,025 |