OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
4.540
-0.230 (-4.82%)
Nov 17, 2025, 11:14 AM EST - Market open
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.65 | 4.65 | 4.54 | 4.55 | - | -4.61% | 213,467 |
| Nov 14, 2025 | 4.85 | 4.89 | 4.70 | 4.77 | 4.66 | -2.25% | 522,680 |
| Nov 13, 2025 | 4.98 | 4.99 | 4.85 | 4.88 | 4.76 | -2.40% | 469,267 |
| Nov 12, 2025 | 4.94 | 5.01 | 4.93 | 5.00 | 4.88 | 1.21% | 282,466 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.81 | 4.94 | 4.82 | 0.41% | 130,545 |
| Nov 10, 2025 | 4.90 | 4.99 | 4.88 | 4.92 | 4.80 | -0.20% | 212,096 |
| Nov 7, 2025 | 4.83 | 4.93 | 4.75 | 4.93 | 4.81 | 2.71% | 237,612 |
| Nov 6, 2025 | 4.70 | 4.80 | 4.69 | 4.80 | 4.68 | 1.69% | 216,712 |
| Nov 5, 2025 | 4.59 | 4.75 | 4.59 | 4.72 | 4.61 | 2.83% | 264,998 |
| Nov 4, 2025 | 4.68 | 4.74 | 4.55 | 4.59 | 4.48 | -2.13% | 586,695 |
| Nov 3, 2025 | 4.84 | 4.85 | 4.68 | 4.69 | 4.58 | -2.70% | 312,729 |
| Oct 31, 2025 | 4.78 | 4.88 | 4.74 | 4.82 | 4.70 | 2.12% | 273,857 |
| Oct 30, 2025 | 4.77 | 4.84 | 4.69 | 4.72 | 4.61 | -1.05% | 224,488 |
| Oct 29, 2025 | 4.90 | 4.93 | 4.76 | 4.77 | 4.66 | -2.25% | 276,892 |
| Oct 28, 2025 | 4.92 | 4.92 | 4.87 | 4.88 | 4.76 | -0.41% | 157,651 |
| Oct 27, 2025 | 4.89 | 4.98 | 4.86 | 4.90 | 4.78 | -1.21% | 248,454 |
| Oct 24, 2025 | 4.92 | 4.99 | 4.89 | 4.96 | 4.84 | 1.64% | 284,043 |
| Oct 23, 2025 | 4.79 | 4.99 | 4.75 | 4.88 | 4.76 | 1.88% | 201,653 |
| Oct 22, 2025 | 4.72 | 4.79 | 4.69 | 4.79 | 4.67 | 1.70% | 105,737 |
| Oct 21, 2025 | 4.64 | 4.88 | 4.55 | 4.71 | 4.60 | 0.86% | 315,345 |
| Oct 20, 2025 | 4.82 | 4.88 | 4.59 | 4.67 | 4.56 | -3.11% | 528,401 |
| Oct 17, 2025 | 4.84 | 4.91 | 4.68 | 4.82 | 4.70 | - | 699,383 |
| Oct 16, 2025 | 4.99 | 5.02 | 4.73 | 4.82 | 4.70 | -6.04% | 1,487,745 |
| Oct 15, 2025 | 5.31 | 5.33 | 5.12 | 5.13 | 5.01 | -6.04% | 650,732 |
| Oct 14, 2025 | 5.46 | 5.48 | 5.40 | 5.46 | 5.22 | -0.18% | 494,460 |
| Oct 13, 2025 | 5.42 | 5.50 | 5.40 | 5.47 | 5.23 | 1.67% | 202,511 |
| Oct 10, 2025 | 5.45 | 5.47 | 5.37 | 5.38 | 5.14 | -0.92% | 170,172 |
| Oct 9, 2025 | 5.49 | 5.50 | 5.39 | 5.43 | 5.19 | -0.55% | 225,917 |
| Oct 8, 2025 | 5.45 | 5.49 | 5.44 | 5.46 | 5.22 | 0.09% | 168,017 |
| Oct 7, 2025 | 5.53 | 5.56 | 5.44 | 5.46 | 5.21 | -1.53% | 247,542 |
| Oct 6, 2025 | 5.54 | 5.59 | 5.50 | 5.54 | 5.29 | - | 244,070 |
| Oct 3, 2025 | 5.56 | 5.63 | 5.50 | 5.54 | 5.29 | -0.36% | 309,302 |
| Oct 2, 2025 | 5.44 | 5.59 | 5.36 | 5.56 | 5.31 | 1.28% | 330,045 |
| Oct 1, 2025 | 5.40 | 5.49 | 5.40 | 5.49 | 5.24 | 1.48% | 234,410 |
| Sep 30, 2025 | 5.30 | 5.41 | 5.28 | 5.41 | 5.17 | 2.46% | 322,961 |
| Sep 29, 2025 | 5.36 | 5.36 | 5.21 | 5.28 | 5.04 | -0.56% | 507,977 |
| Sep 26, 2025 | 5.48 | 5.54 | 5.30 | 5.31 | 5.07 | -3.10% | 292,771 |
| Sep 25, 2025 | 5.50 | 5.53 | 5.44 | 5.48 | 5.24 | -0.18% | 230,102 |
| Sep 24, 2025 | 5.53 | 5.53 | 5.45 | 5.49 | 5.24 | - | 230,938 |
| Sep 23, 2025 | 5.52 | 5.55 | 5.45 | 5.49 | 5.24 | - | 173,200 |
| Sep 22, 2025 | 5.70 | 5.71 | 5.48 | 5.49 | 5.24 | -4.02% | 510,915 |
| Sep 19, 2025 | 5.75 | 5.81 | 5.71 | 5.72 | 5.46 | -0.87% | 185,892 |
| Sep 18, 2025 | 5.81 | 5.84 | 5.75 | 5.77 | 5.51 | - | 237,096 |
| Sep 17, 2025 | 5.93 | 6.03 | 5.77 | 5.77 | 5.51 | -2.70% | 429,851 |
| Sep 16, 2025 | 5.98 | 6.01 | 5.87 | 5.93 | 5.67 | -1.17% | 304,169 |
| Sep 15, 2025 | 5.98 | 6.03 | 5.95 | 6.00 | 5.73 | -1.80% | 228,054 |
| Sep 12, 2025 | 6.13 | 6.14 | 6.05 | 6.11 | 5.73 | -0.33% | 385,462 |
| Sep 11, 2025 | 6.02 | 6.13 | 6.00 | 6.13 | 5.75 | 2.17% | 353,293 |
| Sep 10, 2025 | 5.90 | 6.02 | 5.84 | 6.00 | 5.62 | 2.21% | 267,900 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.85 | 5.87 | 5.50 | -1.84% | 309,793 |