OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
3.400
-0.020 (-0.58%)
Jun 3, 2026, 1:16 PM EDT - Market open
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.45 | 3.50 | 3.40 | 3.42 | 3.42 | 0.29% | 41,369 |
| Jun 1, 2026 | 3.49 | 3.50 | 3.40 | 3.41 | 3.41 | -1.73% | 77,199 |
| May 29, 2026 | 3.42 | 3.52 | 3.37 | 3.47 | 3.47 | - | 60,689 |
| May 28, 2026 | 3.47 | 3.53 | 3.36 | 3.47 | 3.47 | 1.17% | 53,834 |
| May 27, 2026 | 3.39 | 3.50 | 3.36 | 3.43 | 3.43 | 1.18% | 50,463 |
| May 26, 2026 | 3.43 | 3.48 | 3.38 | 3.39 | 3.39 | - | 57,088 |
| May 22, 2026 | 3.38 | 3.53 | 3.34 | 3.39 | 3.39 | 1.19% | 56,812 |
| May 21, 2026 | 3.35 | 3.58 | 3.31 | 3.35 | 3.35 | -0.59% | 86,935 |
| May 20, 2026 | 3.34 | 3.43 | 3.29 | 3.37 | 3.37 | 2.12% | 59,594 |
| May 19, 2026 | 3.31 | 3.45 | 3.30 | 3.30 | 3.30 | -0.90% | 30,592 |
| May 18, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -5.24% | 125,458 |
| May 15, 2026 | 3.60 | 3.63 | 3.51 | 3.51 | 3.51 | -2.39% | 13,062 |
| May 14, 2026 | 3.38 | 3.63 | 3.38 | 3.60 | 3.60 | 8.11% | 40,986 |
| May 13, 2026 | 3.60 | 3.65 | 3.33 | 3.33 | 3.33 | -6.98% | 103,845 |
| 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% | 64,609 |
| May 8, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 28,861 |
| May 7, 2026 | 3.94 | 3.99 | 3.90 | 3.90 | 3.90 | -0.26% | 11,908 |
| May 6, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.91 | -1.26% | 28,069 |
| May 5, 2026 | 4.02 | 4.03 | 3.86 | 3.96 | 3.96 | -0.50% | 63,592 |
| May 4, 2026 | 3.82 | 4.05 | 3.82 | 3.98 | 3.98 | 3.65% | 35,960 |
| 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% | 50,081 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.64 | 3.77 | 3.77 | -0.53% | 36,509 |
| Apr 23, 2026 | 3.96 | 4.06 | 3.57 | 3.79 | 3.79 | -5.49% | 157,171 |
| 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% | 43,423 |
| 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% | 73,428 |
| Apr 15, 2026 | 4.04 | 4.13 | 4.01 | 4.10 | 4.10 | 0.49% | 71,223 |
| Apr 14, 2026 | 3.81 | 4.11 | 3.81 | 4.08 | 4.08 | 7.37% | 86,015 |
| 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% | 122,711 |
| Apr 8, 2026 | 3.65 | 3.78 | 3.61 | 3.77 | 3.77 | 5.90% | 67,562 |
| Apr 7, 2026 | 3.55 | 3.70 | 3.49 | 3.56 | 3.56 | -0.56% | 44,294 |
| Apr 6, 2026 | 3.45 | 3.71 | 3.43 | 3.58 | 3.58 | 3.77% | 47,497 |
| 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% | 135,058 |
| Mar 31, 2026 | 3.21 | 3.58 | 3.21 | 3.55 | 3.55 | 10.94% | 230,335 |
| Mar 30, 2026 | 3.19 | 3.34 | 3.15 | 3.20 | 3.20 | 0.31% | 75,210 |
| Mar 27, 2026 | 3.18 | 3.25 | 3.02 | 3.19 | 3.19 | - | 183,843 |
| Mar 26, 2026 | 3.12 | 3.27 | 3.12 | 3.19 | 3.19 | 1.27% | 50,920 |
| 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% | 173,872 |
| Mar 23, 2026 | 2.81 | 3.24 | 2.72 | 3.14 | 3.14 | 12.14% | 220,990 |