OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
9.12
-0.27 (-2.89%)
Apr 3, 2025, 2:47 PM EDT - Market open
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.02 | 9.39 | 9.00 | 9.11 | - | -3.00% | 20,081 |
| Apr 2, 2025 | 9.46 | 9.49 | 9.36 | 9.39 | 9.39 | -0.98% | 29,132 |
| Apr 1, 2025 | 9.26 | 9.52 | 9.26 | 9.48 | 9.48 | 2.05% | 111,286 |
| Mar 31, 2025 | 9.03 | 9.35 | 8.96 | 9.29 | 9.29 | 3.34% | 103,371 |
| Mar 28, 2025 | 9.01 | 9.18 | 8.89 | 8.99 | 8.99 | -0.11% | 56,136 |
| Mar 27, 2025 | 9.04 | 9.05 | 8.88 | 9.00 | 9.00 | 0.11% | 32,473 |
| Mar 26, 2025 | 9.03 | 9.05 | 8.95 | 8.99 | 8.99 | -0.33% | 42,836 |
| Mar 25, 2025 | 8.93 | 9.05 | 8.76 | 9.02 | 9.02 | 1.69% | 51,242 |
| Mar 24, 2025 | 9.20 | 9.21 | 8.81 | 8.87 | 8.87 | -3.59% | 102,454 |
| Mar 21, 2025 | 9.13 | 9.34 | 9.07 | 9.20 | 9.20 | -4.17% | 94,969 |
| Mar 20, 2025 | 9.65 | 9.80 | 9.51 | 9.60 | 9.26 | -0.31% | 240,690 |
| Mar 19, 2025 | 9.51 | 9.69 | 9.51 | 9.63 | 9.29 | 1.26% | 121,784 |
| Mar 18, 2025 | 9.56 | 9.63 | 9.40 | 9.51 | 9.17 | 0.11% | 76,043 |
| Mar 17, 2025 | 9.35 | 9.75 | 9.35 | 9.50 | 9.16 | 1.71% | 94,688 |
| Mar 14, 2025 | 9.13 | 9.40 | 9.00 | 9.34 | 9.01 | 3.66% | 48,382 |
| Mar 13, 2025 | 8.94 | 9.11 | 8.91 | 9.01 | 8.69 | 0.50% | 70,392 |
| Mar 12, 2025 | 9.12 | 9.12 | 8.86 | 8.97 | 8.65 | -1.05% | 31,859 |
| Mar 11, 2025 | 9.45 | 9.50 | 8.90 | 9.06 | 8.74 | -4.13% | 125,011 |
| Mar 10, 2025 | 8.94 | 9.50 | 8.83 | 9.45 | 9.11 | 5.82% | 238,232 |
| Mar 7, 2025 | 8.73 | 8.95 | 8.66 | 8.93 | 8.61 | 2.64% | 93,891 |
| Mar 6, 2025 | 8.61 | 8.80 | 8.52 | 8.70 | 8.39 | 0.46% | 38,606 |
| Mar 5, 2025 | 8.53 | 8.75 | 8.52 | 8.66 | 8.35 | -0.46% | 82,448 |
| Mar 4, 2025 | 8.62 | 8.94 | 8.47 | 8.70 | 8.39 | 4.19% | 145,712 |
| Mar 3, 2025 | 8.21 | 8.55 | 8.21 | 8.35 | 8.05 | 0.60% | 51,381 |
| Feb 28, 2025 | 8.44 | 8.44 | 8.30 | 8.30 | 8.00 | -1.43% | 49,564 |
| Feb 27, 2025 | 8.54 | 8.62 | 8.28 | 8.42 | 8.12 | -0.71% | 39,352 |
| Feb 26, 2025 | 8.57 | 8.59 | 8.48 | 8.48 | 8.18 | -1.28% | 19,885 |
| Feb 25, 2025 | 8.61 | 8.62 | 8.44 | 8.59 | 8.28 | -0.35% | 18,529 |
| Feb 24, 2025 | 8.40 | 8.62 | 8.30 | 8.62 | 8.31 | 4.48% | 66,738 |
| Feb 21, 2025 | 8.38 | 8.45 | 8.25 | 8.25 | 7.96 | -1.43% | 27,018 |
| Feb 20, 2025 | 8.40 | 8.48 | 8.35 | 8.37 | 8.07 | -1.06% | 19,084 |
| Feb 19, 2025 | 8.30 | 8.49 | 8.27 | 8.46 | 8.16 | 1.20% | 12,486 |
| Feb 18, 2025 | 8.28 | 8.41 | 8.21 | 8.36 | 8.06 | 1.09% | 44,347 |
| Feb 14, 2025 | 8.18 | 8.28 | 8.13 | 8.27 | 7.98 | 0.85% | 55,254 |
| Feb 13, 2025 | 8.08 | 8.20 | 8.07 | 8.20 | 7.91 | 1.36% | 22,944 |
| Feb 12, 2025 | 8.12 | 8.16 | 8.07 | 8.09 | 7.80 | -0.37% | 28,689 |
| Feb 11, 2025 | 8.14 | 8.16 | 8.08 | 8.12 | 7.83 | 0.37% | 26,792 |
| Feb 10, 2025 | 8.06 | 8.15 | 8.02 | 8.09 | 7.80 | 0.37% | 41,878 |
| Feb 7, 2025 | 8.12 | 8.17 | 8.06 | 8.06 | 7.77 | -0.37% | 15,956 |
| Feb 6, 2025 | 8.13 | 8.17 | 8.07 | 8.09 | 7.80 | -0.49% | 41,185 |
| Feb 5, 2025 | 8.07 | 8.13 | 8.05 | 8.13 | 7.84 | 0.87% | 26,211 |
| Feb 4, 2025 | 8.06 | 8.13 | 8.05 | 8.06 | 7.77 | -0.86% | 22,119 |
| Feb 3, 2025 | 8.03 | 8.14 | 8.03 | 8.13 | 7.84 | 0.87% | 33,979 |
| Jan 31, 2025 | 8.06 | 8.09 | 8.03 | 8.06 | 7.77 | -0.12% | 28,690 |
| Jan 30, 2025 | 8.08 | 8.10 | 8.05 | 8.07 | 7.78 | 0.25% | 15,542 |
| Jan 29, 2025 | 8.08 | 8.11 | 8.05 | 8.05 | 7.76 | -0.98% | 28,386 |
| Jan 28, 2025 | 8.15 | 8.17 | 7.92 | 8.13 | 7.84 | -0.12% | 56,524 |
| Jan 27, 2025 | 8.11 | 8.14 | 8.09 | 8.14 | 7.85 | 0.37% | 18,576 |
| Jan 24, 2025 | 8.04 | 8.14 | 8.04 | 8.11 | 7.82 | 0.12% | 23,848 |
| Jan 23, 2025 | 8.05 | 8.16 | 8.04 | 8.10 | 7.81 | -0.25% | 28,234 |