OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
6.02
+0.04 (0.67%)
May 27, 2025, 1:51 PM - Market open
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 6.03 | 6.10 | 6.00 | 6.03 | - | 0.84% | 87,718 |
| May 23, 2025 | 6.00 | 6.11 | 5.93 | 5.98 | 5.98 | -0.66% | 238,621 |
| May 22, 2025 | 6.18 | 6.24 | 6.00 | 6.02 | 6.02 | -2.11% | 490,791 |
| May 21, 2025 | 6.40 | 6.45 | 6.15 | 6.15 | 6.15 | -4.80% | 714,685 |
| May 20, 2025 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | -4.01% | 492,526 |
| May 19, 2025 | 6.70 | 6.82 | 6.69 | 6.73 | 6.61 | -1.03% | 602,828 |
| May 16, 2025 | 6.66 | 6.80 | 6.66 | 6.80 | 6.68 | 2.26% | 398,849 |
| May 15, 2025 | 6.64 | 6.68 | 6.59 | 6.65 | 6.53 | 0.76% | 326,263 |
| May 14, 2025 | 6.71 | 6.74 | 6.60 | 6.60 | 6.49 | -1.86% | 442,560 |
| May 13, 2025 | 6.73 | 6.80 | 6.71 | 6.73 | 6.61 | -0.07% | 276,361 |
| May 12, 2025 | 6.73 | 6.78 | 6.70 | 6.73 | 6.61 | 0.60% | 203,270 |
| May 9, 2025 | 6.67 | 6.74 | 6.66 | 6.69 | 6.57 | 0.45% | 110,549 |
| May 8, 2025 | 6.63 | 6.69 | 6.62 | 6.66 | 6.54 | 0.53% | 86,636 |
| May 7, 2025 | 6.64 | 6.65 | 6.60 | 6.63 | 6.51 | 0.17% | 117,703 |
| May 6, 2025 | 6.73 | 6.74 | 6.60 | 6.61 | 6.50 | -2.01% | 272,259 |
| May 5, 2025 | 6.79 | 6.79 | 6.68 | 6.75 | 6.63 | -0.44% | 202,535 |
| May 2, 2025 | 6.70 | 6.78 | 6.70 | 6.78 | 6.66 | 1.50% | 252,832 |
| May 1, 2025 | 6.67 | 6.73 | 6.67 | 6.68 | 6.56 | 0.15% | 166,722 |
| Apr 30, 2025 | 6.60 | 6.68 | 6.49 | 6.67 | 6.55 | 0.91% | 248,697 |
| Apr 29, 2025 | 6.58 | 6.66 | 6.58 | 6.61 | 6.49 | - | 123,657 |
| Apr 28, 2025 | 6.65 | 6.65 | 6.57 | 6.61 | 6.49 | 0.30% | 112,419 |
| Apr 25, 2025 | 6.63 | 6.65 | 6.57 | 6.59 | 6.48 | -0.15% | 176,449 |
| Apr 24, 2025 | 6.55 | 6.62 | 6.50 | 6.60 | 6.49 | 1.54% | 119,969 |
| Apr 23, 2025 | 6.56 | 6.65 | 6.46 | 6.50 | 6.39 | 0.31% | 183,187 |
| Apr 22, 2025 | 6.30 | 6.50 | 6.30 | 6.48 | 6.37 | 3.18% | 159,000 |
| Apr 21, 2025 | 6.40 | 6.44 | 6.20 | 6.28 | 6.17 | -2.48% | 448,719 |
| Apr 17, 2025 | 6.50 | 6.54 | 6.43 | 6.44 | 6.33 | -2.57% | 366,468 |
| Apr 16, 2025 | 6.59 | 6.70 | 6.53 | 6.61 | 6.38 | 0.92% | 535,417 |
| Apr 15, 2025 | 6.48 | 6.60 | 6.42 | 6.55 | 6.32 | 1.08% | 310,825 |
| Apr 14, 2025 | 6.50 | 6.60 | 6.36 | 6.48 | 6.26 | 2.86% | 436,376 |
| Apr 11, 2025 | 6.40 | 6.45 | 6.23 | 6.30 | 6.08 | -1.56% | 364,838 |
| Apr 10, 2025 | 6.56 | 6.57 | 6.29 | 6.40 | 6.18 | -2.44% | 429,760 |
| Apr 9, 2025 | 5.98 | 6.62 | 5.90 | 6.56 | 6.33 | 10.81% | 697,746 |
| Apr 8, 2025 | 5.73 | 6.21 | 5.73 | 5.92 | 5.71 | 4.96% | 560,199 |
| Apr 7, 2025 | 5.64 | 5.86 | 5.26 | 5.64 | 5.44 | -3.92% | 712,700 |
| Apr 4, 2025 | 6.30 | 6.30 | 5.77 | 5.87 | 5.67 | -7.27% | 706,297 |
| Apr 3, 2025 | 6.26 | 6.39 | 6.19 | 6.33 | 6.11 | -2.16% | 346,661 |
| Apr 2, 2025 | 6.39 | 6.52 | 6.34 | 6.47 | 6.25 | 1.09% | 339,114 |
| Apr 1, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.18 | 4.58% | 366,939 |
| Mar 31, 2025 | 6.13 | 6.20 | 5.92 | 6.12 | 5.91 | -1.13% | 574,785 |
| Mar 28, 2025 | 6.22 | 6.28 | 6.07 | 6.19 | 5.98 | -0.16% | 329,509 |
| Mar 27, 2025 | 6.24 | 6.35 | 6.15 | 6.20 | 5.99 | -2.05% | 295,246 |
| Mar 26, 2025 | 6.45 | 6.47 | 6.20 | 6.33 | 6.11 | -1.86% | 516,034 |
| Mar 25, 2025 | 6.39 | 6.52 | 6.27 | 6.45 | 6.23 | 1.42% | 432,328 |
| Mar 24, 2025 | 6.65 | 6.65 | 6.31 | 6.36 | 6.14 | -4.36% | 1,265,307 |
| Mar 21, 2025 | 6.69 | 6.75 | 6.57 | 6.65 | 6.42 | -2.21% | 553,201 |
| Mar 20, 2025 | 6.86 | 6.86 | 6.74 | 6.80 | 6.45 | -0.29% | 893,753 |
| Mar 19, 2025 | 7.00 | 7.02 | 6.52 | 6.82 | 6.47 | -2.29% | 1,174,685 |
| Mar 18, 2025 | 7.12 | 7.12 | 6.93 | 6.98 | 6.62 | -1.55% | 839,992 |
| Mar 17, 2025 | 7.06 | 7.17 | 7.06 | 7.09 | 6.73 | 0.42% | 362,355 |