OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
3.200
-0.230 (-6.71%)
Mar 13, 2026, 1:34 PM EDT - Market open
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.43 | 3.51 | 3.20 | 3.19 | - | -7.00% | 128,678 |
| Mar 12, 2026 | 3.76 | 3.77 | 3.43 | 3.43 | 3.43 | -9.02% | 159,406 |
| Mar 11, 2026 | 3.91 | 3.96 | 3.77 | 3.77 | 3.77 | -2.84% | 95,579 |
| Mar 10, 2026 | 3.84 | 3.99 | 3.84 | 3.88 | 3.88 | 0.52% | 84,468 |
| Mar 9, 2026 | 3.90 | 3.96 | 3.83 | 3.86 | 3.86 | -1.53% | 90,049 |
| Mar 6, 2026 | 3.95 | 3.98 | 3.87 | 3.92 | 3.92 | -1.01% | 62,348 |
| Mar 5, 2026 | 4.03 | 4.04 | 3.93 | 3.96 | 3.96 | -1.61% | 86,374 |
| Mar 4, 2026 | 4.04 | 4.07 | 3.99 | 4.03 | 4.03 | 0.63% | 73,445 |
| Mar 3, 2026 | 4.04 | 4.12 | 3.98 | 4.00 | 4.00 | -4.76% | 100,940 |
| Mar 2, 2026 | 4.25 | 4.30 | 4.07 | 4.20 | 4.20 | - | 42,984 |
| Feb 27, 2026 | 4.38 | 4.44 | 4.20 | 4.20 | 4.20 | -4.76% | 69,044 |
| Feb 26, 2026 | 4.10 | 4.41 | 4.07 | 4.41 | 4.41 | 8.09% | 138,554 |
| Feb 25, 2026 | 4.05 | 4.15 | 4.04 | 4.08 | 4.08 | 1.49% | 59,068 |
| Feb 24, 2026 | 4.00 | 4.10 | 3.98 | 4.02 | 4.02 | 0.50% | 45,420 |
| Feb 23, 2026 | 4.19 | 4.19 | 3.98 | 4.00 | 4.00 | -4.08% | 105,020 |
| Feb 20, 2026 | 4.13 | 4.30 | 4.13 | 4.17 | 4.17 | - | 40,033 |
| Feb 19, 2026 | 4.21 | 4.34 | 4.07 | 4.17 | 4.17 | -2.34% | 92,447 |
| Feb 18, 2026 | 4.16 | 4.30 | 4.09 | 4.27 | 4.27 | 2.64% | 51,219 |
| Feb 17, 2026 | 4.12 | 4.25 | 3.99 | 4.16 | 4.16 | 0.24% | 150,543 |
| Feb 13, 2026 | 4.16 | 4.22 | 4.06 | 4.15 | 4.15 | -0.24% | 88,784 |
| Feb 12, 2026 | 4.23 | 4.27 | 4.14 | 4.16 | 4.16 | -0.95% | 55,008 |
| Feb 11, 2026 | 4.24 | 4.25 | 4.06 | 4.20 | 4.20 | - | 103,751 |
| Feb 10, 2026 | 4.25 | 4.34 | 4.14 | 4.20 | 4.20 | -1.64% | 148,270 |
| Feb 9, 2026 | 4.45 | 4.53 | 4.21 | 4.27 | 4.27 | -4.26% | 102,355 |
| Feb 6, 2026 | 4.38 | 4.59 | 4.38 | 4.46 | 4.46 | 3.48% | 48,463 |
| Feb 5, 2026 | 4.28 | 4.43 | 4.22 | 4.31 | 4.31 | -0.46% | 77,166 |
| Feb 4, 2026 | 4.45 | 4.58 | 4.28 | 4.33 | 4.33 | -2.70% | 114,082 |
| Feb 3, 2026 | 4.53 | 4.66 | 4.44 | 4.45 | 4.45 | -1.55% | 70,311 |
| Feb 2, 2026 | 4.96 | 4.96 | 4.52 | 4.52 | 4.52 | -9.05% | 215,085 |
| Jan 30, 2026 | 4.74 | 5.01 | 4.70 | 4.97 | 4.97 | 4.63% | 96,660 |
| Jan 29, 2026 | 4.91 | 4.99 | 4.75 | 4.75 | 4.75 | -4.62% | 113,151 |
| Jan 28, 2026 | 5.08 | 5.20 | 4.94 | 4.98 | 4.98 | -2.54% | 45,969 |
| Jan 27, 2026 | 4.96 | 5.12 | 4.91 | 5.11 | 5.11 | 2.61% | 58,564 |
| Jan 26, 2026 | 5.09 | 5.12 | 4.98 | 4.98 | 4.98 | -1.39% | 51,182 |
| Jan 23, 2026 | 5.05 | 5.15 | 5.04 | 5.05 | 5.05 | -0.59% | 29,220 |
| Jan 22, 2026 | 5.25 | 5.28 | 5.01 | 5.08 | 5.08 | -3.61% | 30,945 |
| Jan 21, 2026 | 4.85 | 5.27 | 4.83 | 5.27 | 5.27 | 8.21% | 163,763 |
| Jan 20, 2026 | 4.86 | 5.03 | 4.85 | 4.87 | 4.87 | -2.79% | 62,126 |
| Jan 16, 2026 | 5.08 | 5.08 | 4.91 | 5.01 | 5.01 | -1.18% | 41,692 |
| Jan 15, 2026 | 4.89 | 5.11 | 4.89 | 5.07 | 5.07 | 3.89% | 65,943 |
| Jan 14, 2026 | 4.84 | 4.94 | 4.80 | 4.88 | 4.88 | 0.21% | 44,688 |
| Jan 13, 2026 | 4.85 | 4.94 | 4.83 | 4.87 | 4.87 | 0.41% | 29,248 |
| Jan 12, 2026 | 4.90 | 4.94 | 4.83 | 4.85 | 4.85 | -1.82% | 36,121 |
| Jan 9, 2026 | 4.96 | 5.05 | 4.91 | 4.94 | 4.94 | -0.80% | 63,702 |
| Jan 8, 2026 | 4.89 | 5.00 | 4.89 | 4.98 | 4.98 | 0.81% | 95,433 |
| Jan 7, 2026 | 4.80 | 4.97 | 4.74 | 4.94 | 4.94 | 2.92% | 73,731 |
| 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% | 62,320 |
| Jan 2, 2026 | 4.80 | 4.81 | 4.67 | 4.78 | 4.78 | 0.42% | 69,490 |
| Dec 31, 2025 | 4.63 | 4.87 | 4.60 | 4.76 | 4.76 | 2.15% | 130,782 |