Skip to main content
OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
8.05
-0.22 (-2.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

OFS Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.188.288.048.058.05-6.50%167,532
Dec 19, 20248.808.818.558.618.26-1.28%129,779
Dec 18, 20248.898.988.658.728.37-1.56%83,019
Dec 17, 20248.748.868.638.868.502.07%99,749
Dec 16, 20248.688.758.588.688.330.93%110,537
Dec 13, 20248.618.658.538.608.25-0.12%35,378
Dec 12, 20248.558.728.448.618.260.35%73,202
Dec 11, 20248.578.668.448.588.230.94%66,422
Dec 10, 20248.718.748.448.508.16-1.51%71,056
Dec 9, 20248.698.718.618.638.280.35%43,253
Dec 6, 20248.438.708.358.608.252.14%106,480
Dec 5, 20248.448.488.278.428.080.84%51,391
Dec 4, 20248.168.408.158.358.011.58%71,670
Dec 3, 20248.298.298.158.227.89-0.84%42,481
Dec 2, 20248.118.318.088.297.952.22%65,428
Nov 29, 20248.098.158.098.117.780.37%17,547
Nov 27, 20248.158.168.088.087.75-0.49%49,597
Nov 26, 20248.178.178.078.127.79-55,420
Nov 25, 20248.128.178.108.127.79-0.37%51,588
Nov 22, 20248.048.198.028.157.821.37%42,990
Nov 21, 20248.018.077.968.047.71-0.50%76,894
Nov 20, 20247.898.097.898.087.750.50%75,785
Nov 19, 20248.058.088.008.047.71-0.37%37,446
Nov 18, 20248.028.118.018.077.740.62%33,303
Nov 15, 20248.008.047.978.027.70-41,745
Nov 14, 20248.078.098.008.027.70-0.25%30,180
Nov 13, 20248.008.057.998.047.710.25%28,468
Nov 12, 20248.098.218.008.027.70-0.37%96,165
Nov 11, 20248.058.057.988.057.720.75%61,772
Nov 8, 20248.008.097.957.997.67-0.12%54,601
Nov 7, 20248.038.187.988.007.68-80,494
Nov 6, 20248.108.157.928.007.680.55%63,719
Nov 5, 20248.088.087.937.967.630.08%37,830
Nov 4, 20248.058.067.817.957.63-1.49%64,117
Nov 1, 20248.198.318.058.077.74-0.37%84,663
Oct 31, 20248.138.178.098.107.77-0.61%20,954
Oct 30, 20248.078.158.078.157.820.37%25,887
Oct 29, 20248.108.228.108.127.79-0.37%31,237
Oct 28, 20248.218.248.098.157.82-43,834
Oct 25, 20248.258.318.128.157.82-1.09%30,916
Oct 24, 20248.128.258.108.247.911.42%27,678
Oct 23, 20248.158.198.058.137.80-0.06%20,643
Oct 22, 20248.258.258.108.137.80-1.45%30,970
Oct 21, 20248.278.338.218.257.920.49%44,840
Oct 18, 20248.258.288.218.217.88-0.48%39,252
Oct 17, 20248.208.268.188.257.920.61%29,156
Oct 16, 20248.258.278.198.207.87-0.36%30,803
Oct 15, 20248.168.248.148.237.901.42%45,474
Oct 14, 20248.258.268.108.127.79-1.52%44,824
Oct 11, 20248.178.258.128.247.911.10%55,719
Oct 10, 20248.108.208.108.157.820.12%34,567
Oct 9, 20248.238.248.108.147.81-0.12%19,108
Oct 8, 20248.118.228.108.157.82-0.12%29,272
Oct 7, 20248.138.258.138.167.83-0.61%45,646
Oct 4, 20248.248.268.208.217.880.37%26,291
Oct 3, 20248.258.278.158.187.85-0.73%33,789
Oct 2, 20248.148.358.148.247.911.23%33,154
Oct 1, 20248.478.478.138.147.81-3.67%116,671
Sep 30, 20248.318.538.278.458.112.18%84,386
Sep 27, 20248.138.308.138.277.942.35%62,205
Sep 26, 20248.098.148.048.087.75-49,989
Sep 25, 20248.218.308.038.087.75-2.18%47,015
Sep 24, 20248.268.308.148.267.93-0.60%79,500
Sep 23, 20248.528.588.148.317.97-2.12%133,971
Sep 20, 20248.868.938.498.498.15-8.41%289,598
Sep 19, 20249.149.359.039.278.552.89%250,127
Sep 18, 20248.909.108.699.018.311.92%269,431
Sep 17, 20248.938.938.728.848.16-0.11%143,348
Sep 16, 20248.798.868.728.858.161.96%99,614
Sep 13, 20248.458.708.448.688.014.33%91,761
Sep 12, 20248.158.378.158.327.681.84%50,959
Sep 11, 20248.198.198.068.177.540.25%29,198
Sep 10, 20248.218.318.018.157.52-0.73%59,707
Sep 9, 20248.458.478.148.217.57-2.73%105,463
Sep 6, 20248.458.498.308.447.79-67,605
Sep 5, 20248.288.488.288.447.792.30%75,472
Sep 4, 20248.298.358.238.257.61-0.12%35,563
Sep 3, 20248.268.328.218.267.620.49%48,139
Aug 30, 20248.078.268.058.227.581.36%44,431
Aug 29, 20248.058.238.018.117.481.37%45,386
Aug 28, 20248.088.087.948.007.38-48,295
Aug 27, 20248.138.177.998.007.38-1.48%38,140
Aug 26, 20248.058.178.008.127.491.00%74,455
Aug 23, 20248.068.067.978.047.42-97,538
Aug 22, 20247.958.057.778.047.421.13%80,770
Aug 21, 20247.998.097.937.957.33-0.50%50,886
Aug 20, 20248.068.067.967.997.37-0.37%108,038
Aug 19, 20248.218.217.968.027.40-2.67%88,049
Aug 16, 20248.048.248.018.247.603.00%46,439
Aug 15, 20247.978.047.838.007.381.91%38,879
Aug 14, 20247.887.977.757.857.24-0.13%55,377
Aug 13, 20247.988.047.857.867.25-1.63%46,281
Aug 12, 20247.957.997.857.997.370.50%31,268
Aug 9, 20248.048.057.927.957.33-0.25%41,417
Aug 8, 20248.018.107.807.977.350.13%78,562
Aug 7, 20248.218.267.967.967.34-2.57%24,602
Aug 6, 20247.988.287.988.177.543.68%39,635
Aug 5, 20248.028.107.817.887.27-3.90%128,346
Aug 2, 20248.618.618.188.207.57-4.21%120,757
Aug 1, 20248.638.658.538.567.90-0.81%23,592