OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
7.09
-0.01 (-0.07%)
Mar 3, 2025, 4:00 PM EST - Market closed
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.10 | 7.13 | 7.08 | 7.09 | 7.09 | - | 244,364 |
| Feb 28, 2025 | 7.06 | 7.09 | 7.05 | 7.09 | 7.09 | 0.57% | 274,863 |
| Feb 27, 2025 | 7.07 | 7.08 | 7.03 | 7.05 | 7.05 | 0.28% | 175,294 |
| Feb 26, 2025 | 7.04 | 7.16 | 7.02 | 7.03 | 7.03 | -0.14% | 212,414 |
| Feb 25, 2025 | 7.02 | 7.07 | 7.02 | 7.04 | 7.04 | 0.28% | 191,796 |
| Feb 24, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | -0.35% | 336,502 |
| Feb 21, 2025 | 7.07 | 7.08 | 7.03 | 7.05 | 7.05 | -0.35% | 272,688 |
| Feb 20, 2025 | 7.09 | 7.10 | 7.05 | 7.07 | 7.07 | -0.14% | 358,203 |
| Feb 19, 2025 | 7.10 | 7.11 | 7.08 | 7.08 | 7.08 | -0.28% | 259,131 |
| Feb 18, 2025 | 7.16 | 7.16 | 7.05 | 7.10 | 7.10 | -2.61% | 688,030 |
| Feb 14, 2025 | 7.20 | 7.32 | 7.18 | 7.29 | 7.17 | 1.53% | 614,030 |
| Feb 13, 2025 | 7.14 | 7.20 | 7.12 | 7.18 | 7.07 | 0.56% | 466,292 |
| Feb 12, 2025 | 7.10 | 7.16 | 7.09 | 7.14 | 7.03 | 0.42% | 357,790 |
| Feb 11, 2025 | 7.10 | 7.13 | 7.09 | 7.11 | 7.00 | 0.28% | 233,881 |
| Feb 10, 2025 | 7.10 | 7.12 | 7.09 | 7.09 | 6.98 | -0.14% | 220,716 |
| Feb 7, 2025 | 7.11 | 7.13 | 7.09 | 7.10 | 6.99 | -0.35% | 257,182 |
| Feb 6, 2025 | 7.10 | 7.15 | 7.10 | 7.13 | 7.01 | 0.35% | 232,217 |
| Feb 5, 2025 | 7.11 | 7.14 | 7.09 | 7.10 | 6.99 | - | 320,974 |
| Feb 4, 2025 | 7.11 | 7.15 | 7.09 | 7.10 | 6.99 | - | 265,050 |
| Feb 3, 2025 | 7.10 | 7.13 | 7.06 | 7.10 | 6.99 | -0.56% | 324,911 |
| Jan 31, 2025 | 7.09 | 7.15 | 7.07 | 7.14 | 7.03 | 0.85% | 250,356 |
| Jan 30, 2025 | 7.06 | 7.09 | 7.06 | 7.08 | 6.97 | 0.43% | 166,397 |
| Jan 29, 2025 | 7.06 | 7.07 | 7.03 | 7.05 | 6.94 | -0.14% | 138,272 |
| Jan 28, 2025 | 7.06 | 7.07 | 7.03 | 7.06 | 6.95 | 0.28% | 221,551 |
| Jan 27, 2025 | 7.06 | 7.10 | 7.03 | 7.04 | 6.93 | -0.56% | 276,582 |
| Jan 24, 2025 | 7.07 | 7.12 | 7.07 | 7.08 | 6.97 | 0.43% | 136,763 |
| Jan 23, 2025 | 7.06 | 7.10 | 7.04 | 7.05 | 6.94 | 0.14% | 219,949 |
| Jan 22, 2025 | 7.14 | 7.15 | 7.04 | 7.04 | 6.93 | -1.26% | 447,135 |
| Jan 21, 2025 | 7.19 | 7.19 | 7.12 | 7.13 | 7.02 | -1.79% | 374,678 |
| Jan 17, 2025 | 7.33 | 7.35 | 7.25 | 7.26 | 7.03 | -0.95% | 485,507 |
| Jan 16, 2025 | 7.26 | 7.33 | 7.25 | 7.33 | 7.10 | 1.10% | 243,438 |
| Jan 15, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.02 | 0.97% | 177,856 |
| Jan 14, 2025 | 7.13 | 7.22 | 7.12 | 7.18 | 6.95 | 1.13% | 258,852 |
| Jan 13, 2025 | 7.02 | 7.14 | 7.02 | 7.10 | 6.88 | 0.28% | 253,275 |
| Jan 10, 2025 | 7.07 | 7.10 | 7.04 | 7.08 | 6.86 | -0.42% | 206,597 |
| Jan 8, 2025 | 7.12 | 7.14 | 7.08 | 7.11 | 6.89 | -0.28% | 185,291 |
| Jan 7, 2025 | 7.25 | 7.25 | 7.11 | 7.13 | 6.91 | -1.38% | 303,864 |
| Jan 6, 2025 | 7.20 | 7.25 | 7.19 | 7.23 | 7.00 | 0.56% | 212,491 |
| Jan 3, 2025 | 7.16 | 7.22 | 7.16 | 7.19 | 6.96 | 0.14% | 182,724 |
| Jan 2, 2025 | 7.15 | 7.21 | 7.14 | 7.18 | 6.95 | 0.98% | 212,745 |
| Dec 31, 2024 | 7.09 | 7.19 | 7.08 | 7.11 | 6.89 | 0.85% | 248,944 |
| Dec 30, 2024 | 7.07 | 7.09 | 7.04 | 7.05 | 6.83 | -0.28% | 193,570 |
| Dec 27, 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 6.85 | -0.56% | 202,928 |
| Dec 26, 2024 | 7.11 | 7.16 | 7.10 | 7.11 | 6.89 | -0.21% | 153,281 |
| Dec 24, 2024 | 7.11 | 7.15 | 7.11 | 7.13 | 6.90 | 0.21% | 156,762 |
| Dec 23, 2024 | 7.10 | 7.13 | 7.05 | 7.11 | 6.89 | 0.35% | 257,101 |
| Dec 20, 2024 | 7.08 | 7.16 | 7.01 | 7.09 | 6.86 | -1.46% | 359,755 |
| Dec 19, 2024 | 7.40 | 7.40 | 7.15 | 7.19 | 6.85 | -1.10% | 399,637 |
| Dec 18, 2024 | 7.47 | 7.48 | 7.22 | 7.27 | 6.93 | -2.81% | 597,522 |
| Dec 17, 2024 | 7.56 | 7.57 | 7.35 | 7.48 | 7.13 | -1.19% | 429,620 |
| Dec 16, 2024 | 7.47 | 7.58 | 7.45 | 7.57 | 7.21 | 1.34% | 414,792 |
| Dec 13, 2024 | 7.46 | 7.50 | 7.45 | 7.47 | 7.12 | 0.27% | 190,773 |
| Dec 12, 2024 | 7.47 | 7.47 | 7.42 | 7.45 | 7.10 | 0.13% | 197,397 |
| Dec 11, 2024 | 7.47 | 7.49 | 7.43 | 7.44 | 7.09 | -0.27% | 181,720 |
| Dec 10, 2024 | 7.47 | 7.47 | 7.35 | 7.46 | 7.11 | -0.13% | 197,221 |
| Dec 9, 2024 | 7.37 | 7.49 | 7.35 | 7.47 | 7.12 | 1.36% | 263,193 |
| Dec 6, 2024 | 7.37 | 7.39 | 7.31 | 7.37 | 7.02 | 0.14% | 139,087 |
| Dec 5, 2024 | 7.34 | 7.38 | 7.30 | 7.36 | 7.01 | 0.68% | 166,126 |
| Dec 4, 2024 | 7.29 | 7.33 | 7.28 | 7.31 | 6.97 | 0.14% | 172,198 |
| Dec 3, 2024 | 7.29 | 7.34 | 7.25 | 7.30 | 6.96 | 0.21% | 237,886 |
| Dec 2, 2024 | 7.22 | 7.29 | 7.21 | 7.29 | 6.94 | 0.62% | 227,889 |
| Nov 29, 2024 | 7.16 | 7.27 | 7.14 | 7.24 | 6.90 | 1.83% | 208,630 |
| Nov 27, 2024 | 7.10 | 7.16 | 7.10 | 7.11 | 6.78 | 0.14% | 145,906 |
| Nov 26, 2024 | 7.15 | 7.19 | 7.06 | 7.10 | 6.77 | -0.56% | 225,301 |
| Nov 25, 2024 | 7.12 | 7.20 | 7.10 | 7.14 | 6.80 | 0.42% | 153,553 |
| Nov 22, 2024 | 7.08 | 7.13 | 7.08 | 7.11 | 6.78 | 0.57% | 165,793 |
| Nov 21, 2024 | 7.11 | 7.15 | 7.06 | 7.07 | 6.74 | -0.42% | 244,757 |
| Nov 20, 2024 | 7.12 | 7.15 | 7.06 | 7.10 | 6.77 | -0.14% | 230,984 |
| Nov 19, 2024 | 7.14 | 7.14 | 7.02 | 7.11 | 6.78 | -2.20% | 333,733 |
| Nov 18, 2024 | 7.20 | 7.30 | 7.17 | 7.27 | 6.82 | 1.39% | 560,537 |
| Nov 15, 2024 | 7.05 | 7.42 | 7.01 | 7.17 | 6.72 | 1.99% | 410,067 |
| Nov 14, 2024 | 7.15 | 7.16 | 6.98 | 7.03 | 6.59 | -1.40% | 635,308 |
| Nov 13, 2024 | 7.15 | 7.18 | 7.10 | 7.13 | 6.69 | 0.14% | 283,709 |
| Nov 12, 2024 | 7.22 | 7.23 | 7.10 | 7.12 | 6.68 | -1.39% | 285,112 |
| Nov 11, 2024 | 7.29 | 7.29 | 7.20 | 7.22 | 6.77 | -0.69% | 340,078 |
| Nov 8, 2024 | 7.21 | 7.31 | 7.19 | 7.27 | 6.82 | 0.83% | 367,827 |
| Nov 7, 2024 | 7.11 | 7.21 | 7.10 | 7.21 | 6.76 | 1.84% | 308,817 |
| Nov 6, 2024 | 7.10 | 7.11 | 7.02 | 7.08 | 6.64 | 0.57% | 325,090 |
| Nov 5, 2024 | 7.05 | 7.07 | 7.03 | 7.04 | 6.60 | - | 266,503 |
| Nov 4, 2024 | 7.04 | 7.05 | 7.00 | 7.04 | 6.60 | 0.43% | 274,158 |
| Nov 1, 2024 | 7.08 | 7.14 | 6.99 | 7.01 | 6.57 | -0.85% | 352,124 |
| Oct 31, 2024 | 7.07 | 7.10 | 7.03 | 7.07 | 6.63 | 0.57% | 222,764 |
| Oct 30, 2024 | 6.97 | 7.05 | 6.90 | 7.03 | 6.59 | 1.30% | 206,110 |
| Oct 29, 2024 | 7.01 | 7.04 | 6.92 | 6.94 | 6.51 | -1.28% | 386,746 |
| Oct 28, 2024 | 7.06 | 7.10 | 7.03 | 7.03 | 6.59 | - | 209,205 |
| Oct 25, 2024 | 7.08 | 7.10 | 7.01 | 7.03 | 6.59 | -0.28% | 277,762 |
| Oct 24, 2024 | 7.10 | 7.14 | 7.05 | 7.05 | 6.61 | -0.56% | 186,256 |
| Oct 23, 2024 | 7.16 | 7.17 | 7.00 | 7.09 | 6.65 | -1.39% | 348,692 |
| Oct 22, 2024 | 7.27 | 7.33 | 7.10 | 7.19 | 6.74 | -0.83% | 531,102 |
| Oct 21, 2024 | 7.36 | 7.38 | 7.20 | 7.25 | 6.80 | -2.95% | 448,733 |
| Oct 18, 2024 | 7.40 | 7.51 | 7.39 | 7.47 | 6.90 | 1.22% | 728,114 |
| Oct 17, 2024 | 7.43 | 7.43 | 7.36 | 7.38 | 6.81 | -0.27% | 370,812 |
| Oct 16, 2024 | 7.43 | 7.44 | 7.40 | 7.40 | 6.83 | - | 167,167 |
| Oct 15, 2024 | 7.43 | 7.45 | 7.39 | 7.40 | 6.83 | -0.67% | 410,865 |
| Oct 14, 2024 | 7.45 | 7.50 | 7.42 | 7.45 | 6.88 | -0.13% | 770,773 |
| Oct 11, 2024 | 7.47 | 7.50 | 7.44 | 7.46 | 6.89 | -0.07% | 184,841 |
| Oct 10, 2024 | 7.45 | 7.47 | 7.44 | 7.47 | 6.89 | 0.20% | 93,796 |
| Oct 9, 2024 | 7.46 | 7.47 | 7.41 | 7.45 | 6.88 | 0.13% | 129,521 |
| Oct 8, 2024 | 7.44 | 7.48 | 7.42 | 7.44 | 6.87 | 0.27% | 121,248 |
| Oct 7, 2024 | 7.43 | 7.46 | 7.41 | 7.42 | 6.85 | -0.13% | 269,485 |