OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
8.57
+0.11 (1.30%)
At close: Jul 11, 2025, 4:00 PM
8.60
+0.03 (0.35%)
After-hours: Jul 11, 2025, 4:10 PM EDT
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.49 | 8.60 | 8.43 | 8.60 | 8.60 | 1.65% | 51,410 |
| Jul 10, 2025 | 8.49 | 8.53 | 8.36 | 8.46 | 8.46 | - | 62,195 |
| Jul 9, 2025 | 8.66 | 8.70 | 8.36 | 8.46 | 8.46 | -2.08% | 103,827 |
| Jul 8, 2025 | 8.69 | 8.70 | 8.52 | 8.64 | 8.64 | -0.58% | 35,815 |
| Jul 7, 2025 | 8.51 | 8.70 | 8.45 | 8.69 | 8.69 | 2.84% | 64,596 |
| Jul 3, 2025 | 8.50 | 8.62 | 8.42 | 8.45 | 8.45 | -1.00% | 45,083 |
| Jul 2, 2025 | 8.57 | 8.57 | 8.50 | 8.54 | 8.54 | -0.41% | 32,943 |
| Jul 1, 2025 | 8.45 | 8.69 | 8.32 | 8.57 | 8.57 | 1.54% | 65,209 |
| Jun 30, 2025 | 8.50 | 8.51 | 8.30 | 8.44 | 8.44 | -0.12% | 95,868 |
| Jun 27, 2025 | 8.51 | 8.60 | 8.36 | 8.45 | 8.45 | -0.12% | 33,550 |
| Jun 26, 2025 | 8.51 | 8.57 | 8.39 | 8.46 | 8.46 | -0.12% | 11,477 |
| Jun 25, 2025 | 8.59 | 8.59 | 8.35 | 8.47 | 8.47 | -0.94% | 45,314 |
| Jun 24, 2025 | 8.39 | 8.56 | 8.34 | 8.55 | 8.55 | 2.40% | 50,056 |
| Jun 23, 2025 | 8.52 | 8.68 | 8.33 | 8.35 | 8.35 | -2.68% | 78,014 |
| Jun 20, 2025 | 8.75 | 9.04 | 8.41 | 8.58 | 8.58 | -5.71% | 178,713 |
| Jun 18, 2025 | 9.09 | 9.19 | 9.00 | 9.10 | 8.75 | 0.66% | 130,972 |
| Jun 17, 2025 | 9.00 | 9.12 | 8.96 | 9.04 | 8.70 | 0.78% | 115,924 |
| Jun 16, 2025 | 9.02 | 9.10 | 8.88 | 8.97 | 8.63 | -0.22% | 69,394 |
| Jun 13, 2025 | 8.91 | 9.01 | 8.82 | 8.99 | 8.65 | 0.67% | 19,527 |
| Jun 12, 2025 | 9.05 | 9.31 | 8.89 | 8.93 | 8.59 | -1.33% | 54,501 |
| Jun 11, 2025 | 8.94 | 9.20 | 8.94 | 9.05 | 8.71 | 1.23% | 40,493 |
| Jun 10, 2025 | 8.62 | 8.94 | 8.61 | 8.94 | 8.60 | 3.95% | 51,719 |
| Jun 9, 2025 | 8.50 | 8.66 | 8.46 | 8.60 | 8.27 | 1.78% | 39,159 |
| Jun 6, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.13 | 0.60% | 26,526 |
| Jun 5, 2025 | 8.44 | 8.49 | 8.30 | 8.40 | 8.08 | -0.47% | 35,163 |
| Jun 4, 2025 | 8.52 | 8.67 | 8.30 | 8.44 | 8.12 | -1.75% | 32,062 |
| Jun 3, 2025 | 8.42 | 8.61 | 8.28 | 8.59 | 8.26 | 2.44% | 38,845 |
| Jun 2, 2025 | 8.33 | 8.52 | 8.18 | 8.39 | 8.07 | 0.78% | 66,760 |
| May 30, 2025 | 8.32 | 8.44 | 8.25 | 8.32 | 8.00 | 0.48% | 35,992 |
| May 29, 2025 | 8.42 | 8.42 | 8.25 | 8.28 | 7.96 | -0.84% | 31,706 |
| May 28, 2025 | 8.45 | 8.59 | 8.25 | 8.35 | 8.03 | -1.18% | 55,027 |
| May 27, 2025 | 8.53 | 8.68 | 8.30 | 8.45 | 8.13 | -0.24% | 57,994 |
| May 23, 2025 | 8.28 | 8.59 | 8.24 | 8.47 | 8.15 | 2.17% | 30,266 |
| May 22, 2025 | 8.40 | 8.52 | 8.28 | 8.29 | 7.97 | -1.78% | 56,501 |
| May 21, 2025 | 8.67 | 8.68 | 8.43 | 8.44 | 8.12 | -3.10% | 23,637 |
| May 20, 2025 | 8.67 | 8.74 | 8.62 | 8.71 | 8.38 | -0.11% | 23,199 |
| May 19, 2025 | 8.67 | 8.89 | 8.52 | 8.72 | 8.39 | -0.34% | 35,476 |
| May 16, 2025 | 8.80 | 8.89 | 8.53 | 8.75 | 8.42 | -0.57% | 25,872 |
| May 15, 2025 | 8.74 | 8.95 | 8.65 | 8.80 | 8.47 | -0.06% | 35,233 |
| May 14, 2025 | 8.54 | 9.00 | 8.53 | 8.81 | 8.47 | 2.86% | 56,768 |
| May 13, 2025 | 8.61 | 8.80 | 8.56 | 8.56 | 8.23 | 0.23% | 25,529 |
| May 12, 2025 | 8.68 | 8.69 | 8.51 | 8.54 | 8.21 | 0.65% | 42,256 |
| May 9, 2025 | 8.60 | 8.69 | 8.40 | 8.49 | 8.16 | -0.76% | 22,603 |
| May 8, 2025 | 8.62 | 8.66 | 8.44 | 8.55 | 8.22 | 0.59% | 33,540 |
| May 7, 2025 | 8.57 | 8.90 | 8.42 | 8.50 | 8.18 | -1.22% | 50,715 |
| May 6, 2025 | 8.47 | 8.92 | 8.41 | 8.61 | 8.28 | 1.47% | 42,189 |
| May 5, 2025 | 8.70 | 8.82 | 8.41 | 8.48 | 8.16 | -3.20% | 54,162 |
| May 2, 2025 | 8.42 | 8.79 | 8.41 | 8.76 | 8.43 | -0.23% | 53,395 |
| May 1, 2025 | 9.00 | 9.02 | 8.72 | 8.78 | 8.45 | -1.24% | 57,105 |
| Apr 30, 2025 | 8.68 | 9.03 | 8.68 | 8.89 | 8.55 | -2.09% | 47,603 |