Skip to main content
OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
8.01
-0.08 (-0.93%)
Nov 21, 2024, 1:23 PM EST - Market open

OFS Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.898.097.898.088.080.50%75,785
Nov 19, 20248.058.088.008.048.04-0.37%37,446
Nov 18, 20248.028.118.018.078.070.62%33,303
Nov 15, 20248.008.047.978.028.02-41,745
Nov 14, 20248.078.098.008.028.02-0.25%30,180
Nov 13, 20248.008.057.998.048.040.25%28,468
Nov 12, 20248.098.218.008.028.02-0.37%96,165
Nov 11, 20248.058.057.988.058.050.75%61,772
Nov 8, 20248.008.097.957.997.99-0.12%54,601
Nov 7, 20248.038.187.988.008.00-80,494
Nov 6, 20248.108.157.928.008.000.55%63,719
Nov 5, 20248.088.087.937.967.960.08%37,830
Nov 4, 20248.058.067.817.957.95-1.49%64,117
Nov 1, 20248.198.318.058.078.07-0.37%84,663
Oct 31, 20248.138.178.098.108.10-0.61%20,954
Oct 30, 20248.078.158.078.158.150.37%25,887
Oct 29, 20248.108.228.108.128.12-0.37%31,237
Oct 28, 20248.218.248.098.158.15-43,834
Oct 25, 20248.258.318.128.158.15-1.09%30,916
Oct 24, 20248.128.258.108.248.241.42%27,678
Oct 23, 20248.158.198.058.138.13-0.06%20,643
Oct 22, 20248.258.258.108.138.13-1.45%30,970
Oct 21, 20248.278.338.218.258.250.49%44,840
Oct 18, 20248.258.288.218.218.21-0.48%39,252
Oct 17, 20248.208.268.188.258.250.61%29,156
Oct 16, 20248.258.278.198.208.20-0.36%30,803
Oct 15, 20248.168.248.148.238.231.42%45,474
Oct 14, 20248.258.268.108.128.12-1.52%44,824
Oct 11, 20248.178.258.128.248.241.10%55,719
Oct 10, 20248.108.208.108.158.150.12%34,567
Oct 9, 20248.238.248.108.148.14-0.12%19,108
Oct 8, 20248.118.228.108.158.15-0.12%29,272
Oct 7, 20248.138.258.138.168.16-0.61%45,646
Oct 4, 20248.248.268.208.218.210.37%26,291
Oct 3, 20248.258.278.158.188.18-0.73%33,789
Oct 2, 20248.148.358.148.248.241.23%33,154
Oct 1, 20248.478.478.138.148.14-3.67%116,671
Sep 30, 20248.318.538.278.458.452.18%84,386
Sep 27, 20248.138.308.138.278.272.35%62,205
Sep 26, 20248.098.148.048.088.08-49,989
Sep 25, 20248.218.308.038.088.08-2.18%47,015
Sep 24, 20248.268.308.148.268.26-0.60%79,500
Sep 23, 20248.528.588.148.318.31-2.12%133,971
Sep 20, 20248.868.938.498.498.49-8.41%289,598
Sep 19, 20249.149.359.039.278.912.89%250,127
Sep 18, 20248.909.108.699.018.661.92%269,431
Sep 17, 20248.938.938.728.848.50-0.11%143,348
Sep 16, 20248.798.868.728.858.511.96%99,614
Sep 13, 20248.458.708.448.688.354.33%91,761
Sep 12, 20248.158.378.158.328.001.84%50,959
Sep 11, 20248.198.198.068.177.860.25%29,198
Sep 10, 20248.218.318.018.157.84-0.73%59,707
Sep 9, 20248.458.478.148.217.89-2.73%105,463
Sep 6, 20248.458.498.308.448.12-67,605
Sep 5, 20248.288.488.288.448.122.30%75,472
Sep 4, 20248.298.358.238.257.93-0.12%35,563
Sep 3, 20248.268.328.218.267.940.49%48,139
Aug 30, 20248.078.268.058.227.901.36%44,431
Aug 29, 20248.058.238.018.117.801.37%45,386
Aug 28, 20248.088.087.948.007.69-48,295
Aug 27, 20248.138.177.998.007.69-1.48%38,140
Aug 26, 20248.058.178.008.127.811.00%74,455
Aug 23, 20248.068.067.978.047.73-97,538
Aug 22, 20247.958.057.778.047.731.13%80,770
Aug 21, 20247.998.097.937.957.64-0.50%50,886
Aug 20, 20248.068.067.967.997.68-0.37%108,038
Aug 19, 20248.218.217.968.027.71-2.67%88,049
Aug 16, 20248.048.248.018.247.923.00%46,439
Aug 15, 20247.978.047.838.007.691.91%38,879
Aug 14, 20247.887.977.757.857.55-0.13%55,377
Aug 13, 20247.988.047.857.867.56-1.63%46,281
Aug 12, 20247.957.997.857.997.680.50%31,268
Aug 9, 20248.048.057.927.957.64-0.25%41,417
Aug 8, 20248.018.107.807.977.660.13%78,562
Aug 7, 20248.218.267.967.967.65-2.57%24,602
Aug 6, 20247.988.287.988.177.863.68%39,635
Aug 5, 20248.028.107.817.887.58-3.90%128,346
Aug 2, 20248.618.618.188.207.88-4.21%120,757
Aug 1, 20248.638.658.538.568.23-0.81%23,592
Jul 31, 20248.648.688.568.638.300.23%33,523
Jul 30, 20248.548.628.528.618.280.88%15,546
Jul 29, 20248.638.668.508.548.21-1.22%72,400
Jul 26, 20248.618.648.508.648.311.17%57,770
Jul 25, 20248.618.738.538.548.21-0.12%37,113
Jul 24, 20248.778.778.538.558.22-2.17%38,834
Jul 23, 20248.718.768.638.748.400.46%58,062
Jul 22, 20248.798.898.708.708.37-1.69%40,241
Jul 19, 20248.808.878.808.858.510.11%22,305
Jul 18, 20248.858.948.828.848.50-0.34%24,009
Jul 17, 20248.928.988.828.878.53-0.56%32,154
Jul 16, 20249.009.018.808.928.58-0.45%69,333
Jul 15, 20248.889.008.868.968.621.13%59,020
Jul 12, 20248.898.908.858.868.52-0.23%26,454
Jul 11, 20248.608.888.608.888.542.90%54,035
Jul 10, 20248.668.758.588.638.30-0.35%55,699
Jul 9, 20248.688.708.628.668.330.46%34,804
Jul 8, 20248.848.848.598.628.29-2.05%51,668
Jul 5, 20248.818.838.768.808.460.46%29,528
Jul 3, 20248.758.808.738.768.420.11%45,453
Jul 2, 20248.738.808.738.758.41-0.11%37,064