OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
4.955
-0.025 (-0.50%)
Jan 9, 2026, 1:22 PM EST - Market open
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.96 | 5.05 | 4.94 | 4.95 | - | -0.70% | 34,435 |
| Jan 8, 2026 | 4.89 | 5.00 | 4.89 | 4.98 | 4.98 | 0.81% | 95,342 |
| Jan 7, 2026 | 4.80 | 4.97 | 4.74 | 4.94 | 4.94 | 2.92% | 73,729 |
| Jan 6, 2026 | 4.84 | 4.88 | 4.75 | 4.80 | 4.80 | -0.83% | 36,058 |
| Jan 5, 2026 | 4.74 | 4.89 | 4.74 | 4.84 | 4.84 | 1.26% | 62,267 |
| Jan 2, 2026 | 4.80 | 4.81 | 4.67 | 4.78 | 4.78 | 0.42% | 69,486 |
| Dec 31, 2025 | 4.63 | 4.87 | 4.60 | 4.76 | 4.76 | 2.15% | 130,782 |
| Dec 30, 2025 | 4.62 | 4.70 | 4.50 | 4.66 | 4.66 | 0.87% | 90,518 |
| Dec 29, 2025 | 4.60 | 4.63 | 4.51 | 4.62 | 4.62 | 0.43% | 90,076 |
| Dec 26, 2025 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | - | 51,604 |
| Dec 24, 2025 | 4.61 | 4.63 | 4.45 | 4.60 | 4.60 | - | 74,143 |
| Dec 23, 2025 | 4.53 | 4.66 | 4.44 | 4.60 | 4.60 | 1.10% | 219,776 |
| Dec 22, 2025 | 4.60 | 4.61 | 4.50 | 4.55 | 4.55 | -1.30% | 227,625 |
| Dec 19, 2025 | 4.91 | 4.98 | 4.61 | 4.61 | 4.61 | -9.07% | 164,925 |
| Dec 18, 2025 | 5.22 | 5.29 | 5.02 | 5.07 | 4.90 | -2.12% | 191,103 |
| Dec 17, 2025 | 5.20 | 5.30 | 5.11 | 5.18 | 5.01 | -0.38% | 89,929 |
| Dec 16, 2025 | 5.12 | 5.28 | 5.12 | 5.20 | 5.03 | 0.58% | 56,382 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.02 | 5.17 | 5.00 | 0.78% | 108,605 |
| Dec 12, 2025 | 5.16 | 5.16 | 5.00 | 5.13 | 4.96 | 0.79% | 61,805 |
| Dec 11, 2025 | 5.35 | 5.35 | 5.00 | 5.09 | 4.92 | -3.96% | 80,649 |
| Dec 10, 2025 | 5.28 | 5.37 | 5.14 | 5.30 | 5.12 | 0.19% | 32,468 |
| Dec 9, 2025 | 4.93 | 5.35 | 4.93 | 5.29 | 5.11 | 7.52% | 65,792 |
| Dec 8, 2025 | 5.24 | 5.30 | 4.91 | 4.92 | 4.76 | -6.82% | 122,253 |
| Dec 5, 2025 | 5.03 | 5.36 | 5.03 | 5.28 | 5.10 | 4.55% | 75,561 |
| Dec 4, 2025 | 5.01 | 5.14 | 4.89 | 5.05 | 4.88 | 0.40% | 59,380 |
| Dec 3, 2025 | 4.98 | 5.05 | 4.87 | 5.03 | 4.86 | 1.21% | 53,415 |
| Dec 2, 2025 | 4.97 | 5.10 | 4.82 | 4.97 | 4.80 | 0.40% | 133,269 |
| Dec 1, 2025 | 4.78 | 4.97 | 4.69 | 4.95 | 4.78 | 4.21% | 247,927 |
| Nov 28, 2025 | 4.84 | 4.89 | 4.75 | 4.75 | 4.59 | -3.06% | 60,155 |
| Nov 26, 2025 | 4.74 | 4.98 | 4.66 | 4.90 | 4.74 | 3.16% | 138,839 |
| Nov 25, 2025 | 4.79 | 4.83 | 4.66 | 4.75 | 4.59 | 0.21% | 54,185 |
| Nov 24, 2025 | 4.77 | 4.81 | 4.59 | 4.74 | 4.58 | -0.42% | 72,201 |
| Nov 21, 2025 | 4.78 | 4.90 | 4.74 | 4.76 | 4.60 | -0.21% | 75,506 |
| Nov 20, 2025 | 4.98 | 5.01 | 4.77 | 4.77 | 4.61 | -4.22% | 135,661 |
| Nov 19, 2025 | 5.14 | 5.15 | 4.95 | 4.98 | 4.81 | -2.73% | 46,153 |
| Nov 18, 2025 | 5.05 | 5.19 | 4.95 | 5.12 | 4.95 | 0.99% | 45,666 |
| Nov 17, 2025 | 5.00 | 5.14 | 4.92 | 5.07 | 4.90 | 1.40% | 91,557 |
| Nov 14, 2025 | 5.11 | 5.15 | 5.00 | 5.00 | 4.83 | -2.72% | 91,928 |
| Nov 13, 2025 | 5.17 | 5.53 | 5.03 | 5.14 | 4.97 | 0.39% | 93,069 |
| Nov 12, 2025 | 5.30 | 5.39 | 5.06 | 5.12 | 4.95 | -3.94% | 101,576 |
| Nov 11, 2025 | 5.16 | 5.39 | 5.16 | 5.33 | 5.15 | 2.11% | 33,742 |
| Nov 10, 2025 | 5.19 | 5.57 | 5.07 | 5.22 | 5.05 | 0.97% | 106,526 |
| Nov 7, 2025 | 5.17 | 5.33 | 5.10 | 5.17 | 5.00 | 0.49% | 105,175 |
| Nov 6, 2025 | 5.37 | 5.40 | 5.12 | 5.15 | 4.97 | -4.19% | 83,707 |
| Nov 5, 2025 | 5.10 | 5.45 | 5.10 | 5.37 | 5.19 | 5.09% | 122,098 |
| Nov 4, 2025 | 5.30 | 5.42 | 5.10 | 5.11 | 4.94 | -4.13% | 127,293 |
| Nov 3, 2025 | 5.80 | 5.81 | 5.30 | 5.33 | 5.15 | -10.72% | 252,955 |
| Oct 31, 2025 | 6.50 | 6.53 | 5.25 | 5.97 | 5.77 | -14.47% | 714,122 |
| Oct 30, 2025 | 7.00 | 7.11 | 6.90 | 6.98 | 6.75 | -0.14% | 43,848 |
| Oct 29, 2025 | 7.10 | 7.19 | 6.90 | 6.99 | 6.76 | -2.78% | 88,539 |