OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
5.93
-0.07 (-1.17%)
At close: Sep 16, 2025, 4:00 PM EDT
5.96
+0.03 (0.51%)
After-hours: Sep 16, 2025, 7:36 PM EDT
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.98 | 6.01 | 5.87 | 5.93 | 5.93 | -1.17% | 304,131 |
| 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 |
| Jul 28, 2025 | 6.03 | 6.04 | 5.96 | 6.04 | 5.81 | 0.33% | 251,542 |
| Jul 25, 2025 | 5.94 | 6.02 | 5.90 | 6.02 | 5.79 | 1.69% | 239,036 |
| Jul 24, 2025 | 5.98 | 5.98 | 5.77 | 5.92 | 5.69 | -1.17% | 739,808 |
| Jul 23, 2025 | 6.03 | 6.12 | 5.99 | 5.99 | 5.76 | -1.48% | 505,411 |
| Jul 22, 2025 | 5.98 | 6.10 | 5.98 | 6.08 | 5.85 | 1.67% | 167,370 |
| Jul 21, 2025 | 6.03 | 6.05 | 5.95 | 5.98 | 5.75 | -3.08% | 417,153 |
| Jul 18, 2025 | 6.25 | 6.25 | 6.17 | 6.17 | 5.82 | -0.96% | 384,248 |
| Jul 17, 2025 | 6.28 | 6.28 | 6.22 | 6.23 | 5.88 | -0.64% | 282,103 |
| Jul 16, 2025 | 6.20 | 6.28 | 6.20 | 6.27 | 5.92 | - | 198,463 |
| Jul 15, 2025 | 6.28 | 6.29 | 6.24 | 6.27 | 5.92 | 0.48% | 181,097 |
| Jul 14, 2025 | 6.27 | 6.27 | 6.22 | 6.24 | 5.89 | -0.48% | 190,894 |
| Jul 11, 2025 | 6.29 | 6.29 | 6.21 | 6.27 | 5.92 | -0.48% | 118,457 |
| Jul 10, 2025 | 6.28 | 6.30 | 6.25 | 6.30 | 5.95 | 0.80% | 143,184 |
| Jul 9, 2025 | 6.27 | 6.29 | 6.21 | 6.25 | 5.90 | -0.16% | 243,300 |
| Jul 8, 2025 | 6.26 | 6.28 | 6.24 | 6.26 | 5.91 | - | 111,686 |