Skip to main content
OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
8.25
-0.12 (-1.43%)
Feb 21, 2025, 4:00 PM EST - Market closed

OFS Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.388.458.258.258.25-1.43%27,018
Feb 20, 20258.408.488.358.378.37-1.06%19,084
Feb 19, 20258.308.498.278.468.461.20%12,486
Feb 18, 20258.288.418.218.368.361.09%44,347
Feb 14, 20258.188.288.138.278.270.85%55,254
Feb 13, 20258.088.208.078.208.201.36%22,944
Feb 12, 20258.128.168.078.098.09-0.37%28,689
Feb 11, 20258.148.168.088.128.120.37%26,792
Feb 10, 20258.068.158.028.098.090.37%41,878
Feb 7, 20258.128.178.068.068.06-0.37%15,956
Feb 6, 20258.138.178.078.098.09-0.49%41,185
Feb 5, 20258.078.138.058.138.130.87%26,211
Feb 4, 20258.068.138.058.068.06-0.86%22,119
Feb 3, 20258.038.148.038.138.130.87%33,979
Jan 31, 20258.068.098.038.068.06-0.12%28,690
Jan 30, 20258.088.108.058.078.070.25%15,542
Jan 29, 20258.088.118.058.058.05-0.98%28,386
Jan 28, 20258.158.177.928.138.13-0.12%56,524
Jan 27, 20258.118.148.098.148.140.37%18,576
Jan 24, 20258.048.148.048.118.110.12%23,848
Jan 23, 20258.058.168.048.108.10-0.25%28,234
Jan 22, 20258.048.128.048.128.120.62%36,045
Jan 21, 20258.098.148.048.078.070.25%18,377
Jan 17, 20258.068.158.028.058.05-0.25%28,723
Jan 16, 20258.098.138.018.078.07-0.25%18,460
Jan 15, 20258.108.108.008.098.090.62%23,866
Jan 14, 20258.018.108.018.048.04-19,452
Jan 13, 20257.988.067.988.048.040.37%51,263
Jan 10, 20257.998.067.978.018.01-0.74%45,873
Jan 8, 20258.098.168.008.078.070.12%37,566
Jan 7, 20258.048.127.978.068.06-0.25%46,086
Jan 6, 20258.158.158.008.088.08-0.86%59,030
Jan 3, 20258.068.197.998.158.152.13%65,464
Jan 2, 20258.148.227.947.987.98-1.12%59,812
Dec 31, 20247.948.147.928.078.072.02%84,052
Dec 30, 20247.918.007.877.917.91-0.38%79,230
Dec 27, 20247.898.017.877.947.94-0.13%53,086
Dec 26, 20248.088.157.877.957.95-1.12%100,472
Dec 24, 20247.918.087.918.048.041.01%19,702
Dec 23, 20248.098.187.887.967.96-1.12%79,874
Dec 20, 20248.188.288.048.058.05-6.50%167,532
Dec 19, 20248.808.818.558.618.26-1.28%129,779
Dec 18, 20248.898.988.658.728.37-1.56%83,019
Dec 17, 20248.748.868.638.868.502.07%99,749
Dec 16, 20248.688.758.588.688.330.93%110,537
Dec 13, 20248.618.658.538.608.25-0.12%35,378
Dec 12, 20248.558.728.448.618.260.35%73,202
Dec 11, 20248.578.668.448.588.230.94%66,422
Dec 10, 20248.718.748.448.508.16-1.51%71,056
Dec 9, 20248.698.718.618.638.280.35%43,253
Dec 6, 20248.438.708.358.608.252.14%106,480
Dec 5, 20248.448.488.278.428.080.84%51,391
Dec 4, 20248.168.408.158.358.011.58%71,670
Dec 3, 20248.298.298.158.227.89-0.84%42,481
Dec 2, 20248.118.318.088.297.952.22%65,428
Nov 29, 20248.098.158.098.117.780.37%17,547
Nov 27, 20248.158.168.088.087.75-0.49%49,597
Nov 26, 20248.178.178.078.127.79-55,420
Nov 25, 20248.128.178.108.127.79-0.37%51,588
Nov 22, 20248.048.198.028.157.821.37%42,990
Nov 21, 20248.018.077.968.047.71-0.50%76,894
Nov 20, 20247.898.097.898.087.750.50%75,785
Nov 19, 20248.058.088.008.047.71-0.37%37,446
Nov 18, 20248.028.118.018.077.740.62%33,303
Nov 15, 20248.008.047.978.027.70-41,745
Nov 14, 20248.078.098.008.027.70-0.25%30,180
Nov 13, 20248.008.057.998.047.710.25%28,468
Nov 12, 20248.098.218.008.027.70-0.37%96,165
Nov 11, 20248.058.057.988.057.720.75%61,772
Nov 8, 20248.008.097.957.997.67-0.12%54,601
Nov 7, 20248.038.187.988.007.68-80,494
Nov 6, 20248.108.157.928.007.680.55%63,719
Nov 5, 20248.088.087.937.967.630.08%37,830
Nov 4, 20248.058.067.817.957.63-1.49%64,117
Nov 1, 20248.198.318.058.077.74-0.37%84,663
Oct 31, 20248.138.178.098.107.77-0.61%20,954
Oct 30, 20248.078.158.078.157.820.37%25,887
Oct 29, 20248.108.228.108.127.79-0.37%31,237
Oct 28, 20248.218.248.098.157.82-43,834
Oct 25, 20248.258.318.128.157.82-1.09%30,916
Oct 24, 20248.128.258.108.247.911.42%27,678
Oct 23, 20248.158.198.058.137.80-0.06%20,643
Oct 22, 20248.258.258.108.137.80-1.45%30,970
Oct 21, 20248.278.338.218.257.920.49%44,840
Oct 18, 20248.258.288.218.217.88-0.48%39,252
Oct 17, 20248.208.268.188.257.920.61%29,156
Oct 16, 20248.258.278.198.207.87-0.36%30,803
Oct 15, 20248.168.248.148.237.901.42%45,474
Oct 14, 20248.258.268.108.127.79-1.52%44,824
Oct 11, 20248.178.258.128.247.911.10%55,719
Oct 10, 20248.108.208.108.157.820.12%34,567
Oct 9, 20248.238.248.108.147.81-0.12%19,108
Oct 8, 20248.118.228.108.157.82-0.12%29,272
Oct 7, 20248.138.258.138.167.83-0.61%45,646
Oct 4, 20248.248.268.208.217.880.37%26,291
Oct 3, 20248.258.278.158.187.85-0.73%33,789
Oct 2, 20248.148.358.148.247.911.23%33,154
Oct 1, 20248.478.478.138.147.81-3.67%116,671
Sep 30, 20248.318.538.278.458.112.18%84,386
Sep 27, 20248.138.308.138.277.942.35%62,205