OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
5.46
-0.08 (-1.53%)
Oct 7, 2025, 4:00 PM EDT - Market closed
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.53 | 5.56 | 5.44 | 5.46 | 5.46 | -1.53% | 239,468 |
| Oct 6, 2025 | 5.54 | 5.59 | 5.50 | 5.54 | 5.54 | - | 244,070 |
| Oct 3, 2025 | 5.56 | 5.63 | 5.50 | 5.54 | 5.54 | -0.36% | 309,302 |
| Oct 2, 2025 | 5.44 | 5.59 | 5.36 | 5.56 | 5.56 | 1.28% | 330,045 |
| Oct 1, 2025 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | 1.48% | 234,410 |
| Sep 30, 2025 | 5.30 | 5.41 | 5.28 | 5.41 | 5.41 | 2.46% | 322,961 |
| Sep 29, 2025 | 5.36 | 5.36 | 5.21 | 5.28 | 5.28 | -0.56% | 507,977 |
| Sep 26, 2025 | 5.48 | 5.54 | 5.30 | 5.31 | 5.31 | -3.10% | 292,771 |
| Sep 25, 2025 | 5.50 | 5.53 | 5.44 | 5.48 | 5.48 | -0.18% | 230,102 |
| Sep 24, 2025 | 5.53 | 5.53 | 5.45 | 5.49 | 5.49 | - | 230,938 |
| Sep 23, 2025 | 5.52 | 5.55 | 5.45 | 5.49 | 5.49 | - | 173,200 |
| Sep 22, 2025 | 5.70 | 5.71 | 5.48 | 5.49 | 5.49 | -4.02% | 510,915 |
| Sep 19, 2025 | 5.75 | 5.81 | 5.71 | 5.72 | 5.72 | -0.87% | 185,892 |
| Sep 18, 2025 | 5.81 | 5.84 | 5.75 | 5.77 | 5.77 | - | 237,096 |
| Sep 17, 2025 | 5.93 | 6.03 | 5.77 | 5.77 | 5.77 | -2.70% | 429,851 |
| Sep 16, 2025 | 5.98 | 6.01 | 5.87 | 5.93 | 5.93 | -1.17% | 304,169 |
| Sep 15, 2025 | 5.98 | 6.03 | 5.95 | 6.00 | 6.00 | -1.80% | 228,054 |
| Sep 12, 2025 | 6.13 | 6.14 | 6.05 | 6.11 | 6.00 | -0.33% | 385,462 |
| Sep 11, 2025 | 6.02 | 6.13 | 6.00 | 6.13 | 6.02 | 2.17% | 353,293 |
| Sep 10, 2025 | 5.90 | 6.02 | 5.84 | 6.00 | 5.89 | 2.21% | 267,900 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.85 | 5.87 | 5.76 | -1.84% | 309,793 |
| Sep 8, 2025 | 5.99 | 6.00 | 5.95 | 5.98 | 5.87 | 0.17% | 209,060 |
| Sep 5, 2025 | 5.94 | 5.98 | 5.92 | 5.97 | 5.86 | 0.17% | 123,125 |
| Sep 4, 2025 | 5.94 | 5.99 | 5.90 | 5.96 | 5.85 | 0.85% | 283,637 |
| Sep 3, 2025 | 6.00 | 6.02 | 5.88 | 5.91 | 5.80 | -1.17% | 243,667 |
| Sep 2, 2025 | 5.94 | 5.99 | 5.85 | 5.98 | 5.87 | 0.17% | 335,467 |
| Aug 29, 2025 | 5.92 | 5.99 | 5.89 | 5.97 | 5.86 | 1.36% | 353,799 |
| Aug 28, 2025 | 5.90 | 5.92 | 5.85 | 5.89 | 5.78 | -0.34% | 114,575 |
| Aug 27, 2025 | 5.90 | 5.94 | 5.81 | 5.91 | 5.80 | - | 143,560 |
| Aug 26, 2025 | 5.86 | 5.94 | 5.84 | 5.91 | 5.80 | 1.20% | 181,957 |
| Aug 25, 2025 | 5.74 | 5.90 | 5.72 | 5.84 | 5.73 | 1.21% | 166,139 |
| Aug 22, 2025 | 5.73 | 5.81 | 5.72 | 5.77 | 5.66 | 1.41% | 156,364 |
| Aug 21, 2025 | 5.62 | 5.71 | 5.59 | 5.69 | 5.58 | 0.89% | 130,223 |
| Aug 20, 2025 | 5.64 | 5.67 | 5.60 | 5.64 | 5.53 | 0.53% | 64,836 |
| Aug 19, 2025 | 5.61 | 5.68 | 5.59 | 5.61 | 5.50 | -0.18% | 117,651 |
| Aug 18, 2025 | 5.65 | 5.70 | 5.57 | 5.62 | 5.51 | -1.58% | 230,833 |
| Aug 15, 2025 | 5.74 | 5.80 | 5.70 | 5.71 | 5.60 | -3.38% | 302,562 |
| Aug 14, 2025 | 5.94 | 5.96 | 5.88 | 5.91 | 5.68 | -0.51% | 303,073 |
| Aug 13, 2025 | 5.90 | 5.96 | 5.81 | 5.94 | 5.71 | 1.54% | 355,401 |
| Aug 12, 2025 | 5.63 | 5.86 | 5.60 | 5.85 | 5.63 | 5.41% | 308,231 |
| Aug 11, 2025 | 5.42 | 5.60 | 5.42 | 5.55 | 5.34 | 2.59% | 389,524 |
| Aug 8, 2025 | 5.50 | 5.56 | 5.37 | 5.41 | 5.20 | -1.28% | 550,262 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.45 | 5.48 | 5.27 | -7.28% | 1,286,955 |
| Aug 6, 2025 | 5.99 | 6.01 | 5.88 | 5.91 | 5.68 | -1.09% | 312,338 |
| Aug 5, 2025 | 5.98 | 6.04 | 5.97 | 5.98 | 5.75 | -0.17% | 165,946 |
| Aug 4, 2025 | 5.99 | 5.99 | 5.97 | 5.99 | 5.76 | 0.59% | 150,524 |
| Aug 1, 2025 | 6.03 | 6.03 | 5.90 | 5.95 | 5.72 | -1.16% | 335,497 |
| Jul 31, 2025 | 6.05 | 6.08 | 5.96 | 6.02 | 5.79 | 0.84% | 206,776 |
| Jul 30, 2025 | 6.04 | 6.04 | 5.96 | 5.97 | 5.74 | -1.00% | 254,923 |
| Jul 29, 2025 | 6.04 | 6.05 | 5.99 | 6.03 | 5.80 | -0.17% | 199,436 |