OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
3.420
-0.160 (-4.47%)
May 13, 2026, 2:10 PM EDT - Market open
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.60 | 3.65 | 3.41 | 3.50 | - | -2.23% | 67,062 |
| May 12, 2026 | 3.64 | 3.65 | 3.51 | 3.58 | 3.58 | -1.92% | 45,983 |
| May 11, 2026 | 3.86 | 3.90 | 3.63 | 3.65 | 3.65 | -6.17% | 64,467 |
| May 8, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 28,644 |
| May 7, 2026 | 3.94 | 3.99 | 3.90 | 3.90 | 3.90 | -0.26% | 11,684 |
| May 6, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.91 | -1.26% | 28,055 |
| May 5, 2026 | 4.02 | 4.03 | 3.86 | 3.96 | 3.96 | -0.50% | 63,207 |
| May 4, 2026 | 3.82 | 4.05 | 3.82 | 3.98 | 3.98 | 3.65% | 35,863 |
| May 1, 2026 | 3.97 | 4.02 | 3.80 | 3.84 | 3.84 | -5.19% | 143,294 |
| Apr 30, 2026 | 4.05 | 4.08 | 3.99 | 4.05 | 4.05 | 0.25% | 39,240 |
| Apr 29, 2026 | 4.04 | 4.07 | 3.94 | 4.04 | 4.04 | 0.50% | 22,550 |
| Apr 28, 2026 | 3.88 | 4.03 | 3.88 | 4.02 | 4.02 | 3.34% | 39,186 |
| Apr 27, 2026 | 3.78 | 4.04 | 3.78 | 3.89 | 3.89 | 3.18% | 50,030 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.64 | 3.77 | 3.77 | -0.53% | 36,259 |
| Apr 23, 2026 | 3.96 | 4.06 | 3.57 | 3.79 | 3.79 | -5.49% | 156,628 |
| Apr 22, 2026 | 4.00 | 4.17 | 3.99 | 4.01 | 4.01 | 0.25% | 21,025 |
| Apr 21, 2026 | 4.12 | 4.12 | 3.99 | 4.00 | 4.00 | -1.48% | 59,448 |
| Apr 20, 2026 | 4.12 | 4.28 | 4.00 | 4.06 | 4.06 | -1.93% | 42,402 |
| Apr 17, 2026 | 4.24 | 4.35 | 4.02 | 4.14 | 4.14 | -2.59% | 72,857 |
| Apr 16, 2026 | 4.11 | 4.33 | 4.02 | 4.25 | 4.25 | 3.66% | 73,174 |
| Apr 15, 2026 | 4.04 | 4.13 | 4.01 | 4.10 | 4.10 | 0.49% | 71,218 |
| Apr 14, 2026 | 3.81 | 4.11 | 3.81 | 4.08 | 4.08 | 7.37% | 84,115 |
| Apr 13, 2026 | 3.83 | 3.86 | 3.72 | 3.80 | 3.80 | -1.55% | 53,890 |
| Apr 10, 2026 | 3.63 | 3.94 | 3.55 | 3.86 | 3.86 | 6.34% | 53,903 |
| Apr 9, 2026 | 3.77 | 3.82 | 3.55 | 3.63 | 3.63 | -3.71% | 122,600 |
| Apr 8, 2026 | 3.65 | 3.78 | 3.61 | 3.77 | 3.77 | 5.90% | 67,540 |
| Apr 7, 2026 | 3.55 | 3.70 | 3.49 | 3.56 | 3.56 | -0.56% | 44,279 |
| Apr 6, 2026 | 3.45 | 3.71 | 3.43 | 3.58 | 3.58 | 3.77% | 47,469 |
| Apr 2, 2026 | 3.40 | 3.50 | 3.30 | 3.45 | 3.45 | 1.47% | 48,503 |
| Apr 1, 2026 | 3.49 | 3.56 | 3.30 | 3.40 | 3.40 | -4.23% | 134,963 |
| Mar 31, 2026 | 3.21 | 3.58 | 3.21 | 3.55 | 3.55 | 10.94% | 229,953 |
| Mar 30, 2026 | 3.19 | 3.34 | 3.15 | 3.20 | 3.20 | 0.31% | 75,105 |
| Mar 27, 2026 | 3.18 | 3.25 | 3.02 | 3.19 | 3.19 | - | 183,839 |
| Mar 26, 2026 | 3.12 | 3.27 | 3.12 | 3.19 | 3.19 | 1.27% | 50,860 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.03 | 3.15 | 3.15 | -2.17% | 68,601 |
| Mar 24, 2026 | 3.13 | 3.31 | 2.98 | 3.22 | 3.22 | 2.55% | 173,868 |
| Mar 23, 2026 | 2.81 | 3.24 | 2.72 | 3.14 | 3.14 | 12.14% | 220,629 |
| Mar 20, 2026 | 2.96 | 3.03 | 2.78 | 2.80 | 2.80 | -10.54% | 346,741 |
| Mar 19, 2026 | 3.17 | 3.24 | 3.10 | 3.13 | 2.96 | -0.95% | 194,657 |
| Mar 18, 2026 | 3.14 | 3.21 | 3.10 | 3.16 | 2.99 | 0.32% | 240,817 |
| Mar 17, 2026 | 3.16 | 3.26 | 3.07 | 3.15 | 2.98 | 1.29% | 301,795 |
| Mar 16, 2026 | 3.30 | 3.34 | 3.06 | 3.11 | 2.94 | -3.72% | 224,741 |
| Mar 13, 2026 | 3.43 | 3.51 | 3.18 | 3.23 | 3.05 | -5.83% | 209,246 |
| Mar 12, 2026 | 3.76 | 3.77 | 3.43 | 3.43 | 3.24 | -9.02% | 159,752 |
| Mar 11, 2026 | 3.91 | 3.96 | 3.77 | 3.77 | 3.57 | -2.84% | 95,759 |
| Mar 10, 2026 | 3.84 | 3.99 | 3.84 | 3.88 | 3.67 | 0.52% | 84,469 |
| Mar 9, 2026 | 3.90 | 3.96 | 3.83 | 3.86 | 3.65 | -1.53% | 90,049 |
| Mar 6, 2026 | 3.95 | 3.98 | 3.87 | 3.92 | 3.71 | -1.01% | 62,598 |
| Mar 5, 2026 | 4.03 | 4.04 | 3.93 | 3.96 | 3.74 | -1.61% | 86,720 |
| Mar 4, 2026 | 4.04 | 4.07 | 3.99 | 4.03 | 3.81 | 0.63% | 73,450 |