OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
8.55
+0.01 (0.13%)
Sep 3, 2025, 11:28 AM - Market open
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.50 | 8.54 | 8.45 | 8.54 | 8.54 | 0.59% | 48,672 |
| Aug 29, 2025 | 8.35 | 8.49 | 8.35 | 8.49 | 8.49 | 1.62% | 32,418 |
| Aug 28, 2025 | 8.35 | 8.39 | 8.33 | 8.36 | 8.36 | 0.06% | 38,510 |
| Aug 27, 2025 | 8.33 | 8.40 | 8.33 | 8.35 | 8.35 | 0.12% | 27,614 |
| Aug 26, 2025 | 8.35 | 8.40 | 8.31 | 8.34 | 8.34 | 0.12% | 15,340 |
| Aug 25, 2025 | 8.33 | 8.41 | 8.30 | 8.33 | 8.33 | 0.12% | 30,361 |
| Aug 22, 2025 | 8.35 | 8.41 | 8.30 | 8.32 | 8.32 | -0.60% | 47,000 |
| Aug 21, 2025 | 8.34 | 8.41 | 8.25 | 8.37 | 8.37 | 1.03% | 29,924 |
| Aug 20, 2025 | 8.25 | 8.34 | 8.20 | 8.29 | 8.29 | 1.04% | 27,305 |
| Aug 19, 2025 | 8.26 | 8.34 | 8.20 | 8.20 | 8.20 | -0.73% | 31,084 |
| Aug 18, 2025 | 8.31 | 8.37 | 8.25 | 8.26 | 8.26 | -0.48% | 27,038 |
| Aug 15, 2025 | 8.29 | 8.36 | 8.27 | 8.30 | 8.30 | 0.24% | 14,209 |
| Aug 14, 2025 | 8.30 | 8.33 | 8.25 | 8.28 | 8.28 | -0.24% | 25,667 |
| Aug 13, 2025 | 8.28 | 8.37 | 8.25 | 8.30 | 8.30 | - | 28,536 |
| Aug 12, 2025 | 8.38 | 8.41 | 8.28 | 8.30 | 8.30 | -0.98% | 42,137 |
| Aug 11, 2025 | 8.31 | 8.42 | 8.29 | 8.38 | 8.38 | 0.87% | 15,327 |
| Aug 8, 2025 | 8.29 | 8.48 | 8.27 | 8.31 | 8.31 | 0.48% | 29,668 |
| Aug 7, 2025 | 8.35 | 8.40 | 8.27 | 8.27 | 8.27 | -0.96% | 20,308 |
| Aug 6, 2025 | 8.27 | 8.38 | 8.23 | 8.35 | 8.35 | 0.72% | 27,782 |
| Aug 5, 2025 | 8.30 | 8.33 | 8.21 | 8.29 | 8.29 | 0.78% | 80,272 |
| Aug 4, 2025 | 8.25 | 8.39 | 8.20 | 8.23 | 8.23 | -0.89% | 33,854 |
| Aug 1, 2025 | 8.51 | 8.51 | 8.18 | 8.30 | 8.30 | -2.12% | 72,123 |
| Jul 31, 2025 | 8.50 | 8.55 | 8.35 | 8.48 | 8.48 | 0.71% | 23,318 |
| Jul 30, 2025 | 8.27 | 8.44 | 8.25 | 8.42 | 8.42 | 3.06% | 51,866 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.17 | 8.17 | 8.17 | -3.43% | 55,072 |
| Jul 28, 2025 | 8.49 | 8.50 | 8.35 | 8.46 | 8.46 | -0.24% | 31,013 |
| Jul 25, 2025 | 8.43 | 8.50 | 8.41 | 8.48 | 8.48 | 0.12% | 31,273 |
| Jul 24, 2025 | 8.46 | 8.51 | 8.41 | 8.47 | 8.47 | -0.35% | 34,282 |
| Jul 23, 2025 | 8.45 | 8.63 | 8.45 | 8.50 | 8.50 | 0.24% | 38,102 |
| Jul 22, 2025 | 8.47 | 8.51 | 8.41 | 8.48 | 8.48 | - | 35,797 |
| Jul 21, 2025 | 8.48 | 8.65 | 8.45 | 8.48 | 8.48 | - | 47,992 |
| Jul 18, 2025 | 8.50 | 8.50 | 8.43 | 8.48 | 8.48 | -0.47% | 27,638 |
| Jul 17, 2025 | 8.53 | 8.57 | 8.43 | 8.52 | 8.52 | - | 28,036 |
| Jul 16, 2025 | 8.68 | 8.68 | 8.46 | 8.52 | 8.52 | -0.87% | 47,842 |
| Jul 15, 2025 | 8.63 | 8.70 | 8.50 | 8.60 | 8.60 | -0.17% | 27,113 |
| Jul 14, 2025 | 8.62 | 8.65 | 8.55 | 8.61 | 8.61 | 0.12% | 30,308 |
| 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 |