NasdaqGS - Delayed Quote USD

OFS Capital Corporation (OFS)

9.45 -0.27 (-2.73%)
At close: 4:00 PM EDT
9.50 +0.05 (+0.48%)
After hours: 4:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.74 9.80 9.43 9.45 9.45 34,568
Apr 25, 2024 9.66 9.88 9.59 9.72 9.72 10,700
Apr 24, 2024 9.53 9.71 9.53 9.63 9.63 21,400
Apr 23, 2024 9.51 9.67 9.47 9.52 9.52 14,700
Apr 22, 2024 9.43 9.54 9.34 9.42 9.42 44,500
Apr 19, 2024 9.62 9.70 9.33 9.43 9.43 47,600
Apr 18, 2024 9.58 9.71 9.58 9.71 9.71 16,000
Apr 17, 2024 9.50 9.75 9.50 9.64 9.64 18,500
Apr 16, 2024 9.56 9.67 9.36 9.50 9.50 33,200
Apr 15, 2024 9.44 9.68 9.42 9.53 9.53 56,300
Apr 12, 2024 9.95 10.08 9.61 9.66 9.66 52,100
Apr 11, 2024 9.92 9.99 9.75 9.96 9.96 20,700
Apr 10, 2024 9.88 9.97 9.77 9.87 9.87 28,500
Apr 9, 2024 9.91 10.02 9.77 9.92 9.92 28,500
Apr 8, 2024 9.83 10.14 9.83 9.97 9.97 27,400
Apr 5, 2024 10.09 10.10 9.75 9.83 9.83 66,200
Apr 4, 2024 10.07 10.12 9.98 10.04 10.04 16,100
Apr 3, 2024 9.93 10.14 9.93 10.00 10.00 27,500
Apr 2, 2024 10.12 10.12 9.94 9.97 9.97 13,200
Apr 1, 2024 10.00 10.13 9.92 9.93 9.93 35,700
Mar 28, 2024 9.83 10.11 9.80 9.93 9.93 74,600
Mar 27, 2024 9.84 9.85 9.75 9.78 9.78 37,300
Mar 26, 2024 9.78 9.93 9.72 9.79 9.79 39,100
Mar 25, 2024 9.58 9.99 9.58 9.67 9.67 33,100
Mar 22, 2024 9.70 9.88 9.64 9.64 9.64 41,400
Mar 21, 2024 9.98 10.08 9.71 9.72 9.72 48,900
Mar 20, 2024 9.53 9.95 9.53 9.90 9.90 51,400
Mar 19, 2024 9.90 9.98 9.58 9.65 9.65 65,300
Mar 18, 2024 9.90 10.15 9.80 9.83 9.83 87,800
Mar 15, 2024 0.34 Dividend
Mar 15, 2024 10.06 10.14 9.86 10.03 10.03 169,300
Mar 14, 2024 10.53 10.57 10.38 10.44 10.10 85,500
Mar 13, 2024 10.43 10.50 10.35 10.40 10.06 52,300
Mar 12, 2024 10.40 10.48 10.32 10.40 10.06 42,400
Mar 11, 2024 10.43 10.52 10.30 10.35 10.01 75,900
Mar 8, 2024 10.33 10.72 10.33 10.46 10.12 40,100
Mar 7, 2024 10.49 10.65 10.33 10.38 10.04 80,300
Mar 6, 2024 10.62 10.85 10.40 10.40 10.06 82,600
Mar 5, 2024 11.21 11.50 10.03 10.50 10.16 289,000
Mar 4, 2024 11.57 11.94 11.49 11.84 11.45 42,400
Mar 1, 2024 11.50 11.63 11.40 11.43 11.06 31,400
Feb 29, 2024 11.54 11.65 11.48 11.50 11.13 20,200
Feb 28, 2024 11.61 11.67 11.48 11.51 11.14 15,000
Feb 27, 2024 11.42 11.63 11.42 11.59 11.21 22,600
Feb 26, 2024 11.65 11.67 11.43 11.44 11.07 29,700
Feb 23, 2024 11.55 11.68 11.45 11.54 11.16 21,600
Feb 22, 2024 11.40 11.57 11.38 11.57 11.19 26,400
Feb 21, 2024 11.41 11.48 11.21 11.38 11.01 16,900
Feb 20, 2024 11.12 11.42 11.05 11.27 10.90 34,300
Feb 16, 2024 11.25 11.40 11.20 11.22 10.85 35,100
Feb 15, 2024 11.32 11.44 11.32 11.33 10.96 18,500
Feb 14, 2024 11.41 11.47 11.23 11.31 10.94 20,100
Feb 13, 2024 11.40 11.50 11.28 11.35 10.98 12,900
Feb 12, 2024 11.53 11.57 11.36 11.43 11.06 49,200
Feb 9, 2024 11.53 11.71 11.42 11.50 11.13 17,600
Feb 8, 2024 11.43 11.62 11.40 11.49 11.12 15,900
Feb 7, 2024 11.62 11.69 11.40 11.66 11.28 122,000
Feb 6, 2024 11.20 11.37 11.20 11.37 11.00 37,300
Feb 5, 2024 11.44 11.44 11.32 11.32 10.95 31,400
Feb 2, 2024 11.29 11.45 11.29 11.35 10.98 14,500
Feb 1, 2024 11.49 11.63 11.25 11.31 10.94 21,000
Jan 31, 2024 11.45 11.72 11.35 11.54 11.16 17,700
Jan 30, 2024 11.44 11.75 11.44 11.55 11.17 37,500
Jan 29, 2024 11.70 11.70 11.28 11.45 11.08 61,100
Jan 26, 2024 11.85 11.98 11.70 11.77 11.39 29,300
Jan 25, 2024 11.99 11.99 11.75 11.77 11.39 20,100
Jan 24, 2024 12.03 12.07 11.81 11.87 11.48 24,800
Jan 23, 2024 11.96 12.05 11.77 12.03 11.64 25,300
Jan 22, 2024 11.93 12.05 11.87 11.87 11.48 44,700
Jan 19, 2024 11.85 11.93 11.80 11.84 11.45 29,300
Jan 18, 2024 11.87 11.88 11.67 11.86 11.47 35,100
Jan 17, 2024 11.73 11.87 11.65 11.73 11.35 45,400
Jan 16, 2024 11.47 11.72 11.45 11.65 11.27 35,100
Jan 12, 2024 11.46 11.55 11.28 11.40 11.03 28,000
Jan 11, 2024 11.53 11.53 11.25 11.48 11.11 43,200
Jan 10, 2024 11.30 11.39 11.26 11.31 10.94 12,400
Jan 9, 2024 11.37 11.38 11.20 11.27 10.90 23,900
Jan 8, 2024 11.21 11.59 11.21 11.34 10.97 52,400
Jan 5, 2024 11.30 11.58 11.30 11.41 11.04 30,800
Jan 4, 2024 11.33 11.44 11.21 11.25 10.88 44,500
Jan 3, 2024 11.39 11.55 11.21 11.32 10.95 65,300
Jan 2, 2024 11.51 11.81 11.32 11.34 10.97 81,800
Dec 29, 2023 11.78 11.82 11.52 11.70 11.32 59,100
Dec 28, 2023 11.59 11.78 11.36 11.70 11.32 42,100
Dec 27, 2023 11.30 11.68 11.15 11.56 11.18 130,000
Dec 26, 2023 11.17 11.29 11.06 11.24 10.87 63,100
Dec 22, 2023 11.29 11.38 11.00 11.02 10.66 98,400
Dec 21, 2023 0.34 Dividend
Dec 21, 2023 11.54 11.81 11.40 11.45 11.08 120,900
Dec 20, 2023 12.24 12.38 11.94 12.13 11.41 245,800
Dec 19, 2023 12.10 12.41 12.08 12.31 11.58 160,800
Dec 18, 2023 12.10 12.30 12.02 12.25 11.52 114,500
Dec 15, 2023 11.98 12.04 11.75 11.95 11.24 218,500
Dec 14, 2023 11.52 12.05 11.47 11.96 11.25 91,000
Dec 13, 2023 11.21 11.44 11.01 11.39 10.71 51,000
Dec 12, 2023 11.48 11.50 11.11 11.21 10.54 54,700
Dec 11, 2023 11.57 11.66 11.14 11.48 10.79 33,400
Dec 8, 2023 11.25 11.48 11.21 11.41 10.73 35,300
Dec 7, 2023 11.00 11.92 10.90 11.27 10.60 85,800
Dec 6, 2023 11.06 11.15 10.85 10.95 10.30 18,300
Dec 5, 2023 11.15 11.18 10.83 10.95 10.30 42,700
Dec 4, 2023 10.95 11.18 10.91 11.13 10.47 43,200
Dec 1, 2023 10.89 10.97 10.65 10.93 10.28 49,800
Nov 30, 2023 10.78 10.99 10.52 10.69 10.05 30,800
Nov 29, 2023 10.59 10.85 10.50 10.67 10.03 20,400
Nov 28, 2023 10.67 10.84 10.45 10.47 9.85 34,500
Nov 27, 2023 10.63 10.83 10.54 10.65 10.01 55,000
Nov 24, 2023 10.43 10.63 10.41 10.49 9.86 21,100
Nov 22, 2023 10.27 10.50 10.27 10.44 9.82 34,400
Nov 21, 2023 10.29 10.51 10.28 10.28 9.67 22,800
Nov 20, 2023 10.33 10.42 10.20 10.37 9.75 26,700
Nov 17, 2023 10.19 10.44 10.15 10.40 9.78 32,800
Nov 16, 2023 10.01 10.25 10.01 10.10 9.50 37,100
Nov 15, 2023 10.25 10.29 10.10 10.14 9.53 38,900
Nov 14, 2023 10.27 10.44 10.11 10.15 9.54 66,600
Nov 13, 2023 10.20 10.40 10.19 10.33 9.71 42,100
Nov 10, 2023 10.20 10.39 10.15 10.37 9.75 13,300
Nov 9, 2023 10.31 10.33 10.06 10.20 9.59 33,700
Nov 8, 2023 10.25 10.40 10.14 10.30 9.69 31,900
Nov 7, 2023 10.29 10.50 10.05 10.50 9.87 27,700
Nov 6, 2023 10.18 10.45 10.06 10.22 9.61 35,700
Nov 3, 2023 10.15 10.25 10.06 10.12 9.52 42,400
Nov 2, 2023 9.91 10.19 9.90 10.07 9.47 24,900
Nov 1, 2023 9.91 10.02 9.85 9.95 9.36 16,200
Oct 31, 2023 9.88 10.01 9.75 9.84 9.25 23,100
Oct 30, 2023 10.03 10.03 9.69 9.97 9.37 47,500
Oct 27, 2023 9.89 10.03 9.75 9.95 9.36 25,600
Oct 26, 2023 9.96 10.09 9.87 9.91 9.32 26,900
Oct 25, 2023 10.22 10.38 9.87 9.90 9.31 22,700
Oct 24, 2023 10.20 10.40 10.11 10.16 9.55 24,400
Oct 23, 2023 10.30 10.44 10.05 10.21 9.60 19,500
Oct 20, 2023 10.52 10.63 10.25 10.34 9.72 22,200
Oct 19, 2023 10.66 10.79 10.50 10.50 9.87 10,700
Oct 18, 2023 10.85 10.90 10.50 10.68 10.04 23,600
Oct 17, 2023 10.85 11.00 10.68 10.68 10.04 10,500
Oct 16, 2023 10.94 11.00 10.85 10.85 10.20 17,800
Oct 13, 2023 10.90 10.99 10.75 10.84 10.19 7,900
Oct 12, 2023 11.09 11.14 10.85 10.95 10.30 21,400
Oct 11, 2023 10.83 11.36 10.83 11.03 10.37 38,200
Oct 10, 2023 10.94 11.17 10.90 10.92 10.27 50,600
Oct 9, 2023 11.20 11.34 10.88 11.10 10.44 24,000
Oct 6, 2023 10.99 11.22 10.85 11.15 10.48 42,200
Oct 5, 2023 10.84 11.00 10.67 11.00 10.34 34,500
Oct 4, 2023 10.75 11.06 10.70 10.84 10.19 43,100
Oct 3, 2023 11.21 11.25 10.80 10.85 10.20 32,000
Oct 2, 2023 11.24 11.25 10.90 11.17 10.50 47,400
Sep 29, 2023 11.20 11.30 11.11 11.24 10.57 28,100
Sep 28, 2023 10.94 11.22 10.94 11.18 10.51 20,200
Sep 27, 2023 10.76 11.12 10.76 11.00 10.34 43,200
Sep 26, 2023 10.72 10.98 10.68 10.68 10.04 42,700
Sep 25, 2023 11.02 11.22 10.81 10.84 10.19 79,100
Sep 22, 2023 11.53 11.79 11.04 11.12 10.46 150,300
Sep 21, 2023 0.34 Dividend
Sep 21, 2023 11.89 11.89 11.54 11.54 10.85 74,900
Sep 20, 2023 12.15 12.44 12.11 12.33 11.27 140,200
Sep 19, 2023 12.05 12.19 11.99 12.11 11.07 92,000
Sep 18, 2023 11.65 12.00 11.63 12.00 10.97 149,900
Sep 15, 2023 11.05 11.78 11.05 11.56 10.57 111,900
Sep 14, 2023 11.25 11.34 11.15 11.34 10.37 39,900
Sep 13, 2023 11.18 11.20 11.02 11.20 10.24 22,900
Sep 12, 2023 11.25 11.25 11.02 11.19 10.23 34,800
Sep 11, 2023 11.09 11.24 11.05 11.24 10.28 41,900
Sep 8, 2023 11.06 11.18 10.91 11.07 10.12 22,100
Sep 7, 2023 10.94 11.22 10.85 11.18 10.22 50,100
Sep 6, 2023 11.06 11.06 10.86 11.01 10.07 35,400
Sep 5, 2023 10.94 11.03 10.88 11.00 10.06 46,400
Sep 1, 2023 10.82 10.93 10.76 10.92 9.99 30,600
Aug 31, 2023 10.94 10.94 10.71 10.72 9.80 20,400
Aug 30, 2023 10.85 10.94 10.81 10.94 10.00 23,800
Aug 29, 2023 10.71 10.90 10.65 10.80 9.88 74,000
Aug 28, 2023 10.62 10.74 10.50 10.66 9.75 40,700
Aug 25, 2023 10.70 10.70 10.56 10.62 9.71 27,200
Aug 24, 2023 10.68 10.75 10.63 10.69 9.77 31,800
Aug 23, 2023 10.62 10.70 10.62 10.68 9.77 32,000
Aug 22, 2023 10.69 10.69 10.50 10.56 9.66 16,200
Aug 21, 2023 10.60 10.65 10.49 10.64 9.73 28,400
Aug 18, 2023 10.55 10.71 10.41 10.53 9.63 24,100
Aug 17, 2023 10.53 10.75 10.20 10.53 9.63 16,300
Aug 16, 2023 10.30 10.55 10.08 10.46 9.56 51,500
Aug 15, 2023 10.06 10.27 10.06 10.27 9.39 31,100
Aug 14, 2023 10.13 10.20 10.05 10.05 9.19 34,500
Aug 11, 2023 9.96 10.24 9.96 10.13 9.26 18,500
Aug 10, 2023 10.10 10.20 9.95 10.00 9.14 37,600
Aug 9, 2023 10.36 10.36 9.91 10.10 9.24 111,800
Aug 8, 2023 10.27 10.41 10.12 10.22 9.35 14,300
Aug 7, 2023 10.12 10.44 10.12 10.33 9.45 44,100
Aug 4, 2023 10.46 10.55 10.19 10.43 9.54 52,800
Aug 3, 2023 10.32 10.75 10.30 10.46 9.56 57,800
Aug 2, 2023 10.49 10.49 10.26 10.40 9.51 21,500
Aug 1, 2023 10.37 10.53 10.26 10.26 9.38 11,800
Jul 31, 2023 10.46 10.68 10.31 10.35 9.46 31,900
Jul 28, 2023 10.55 10.60 10.30 10.43 9.54 17,300
Jul 27, 2023 10.70 10.70 10.36 10.49 9.59 26,300
Jul 26, 2023 10.32 10.69 10.28 10.40 9.51 42,200
Jul 25, 2023 10.24 10.44 10.22 10.30 9.42 14,800
Jul 24, 2023 10.10 10.44 10.09 10.25 9.37 33,400
Jul 21, 2023 10.21 10.23 10.00 10.04 9.18 19,200
Jul 20, 2023 10.29 10.33 10.01 10.10 9.24 19,100
Jul 19, 2023 10.28 10.32 10.15 10.23 9.35 27,700
Jul 18, 2023 9.98 10.25 9.90 10.19 9.32 55,000
Jul 17, 2023 9.83 10.10 9.83 9.96 9.11 33,000
Jul 14, 2023 9.95 10.02 9.86 9.89 9.04 15,800
Jul 13, 2023 9.87 10.02 9.87 9.96 9.11 22,700
Jul 12, 2023 10.04 10.07 9.85 9.86 9.02 39,200
Jul 11, 2023 10.00 10.08 9.84 10.00 9.14 36,000
Jul 10, 2023 9.78 10.00 9.78 9.93 9.08 104,800
Jul 7, 2023 9.95 10.00 9.51 9.78 8.94 102,700
Jul 6, 2023 9.95 10.04 9.83 9.92 9.07 17,300
Jul 5, 2023 9.95 10.10 9.85 9.98 9.13 42,200
Jul 3, 2023 10.09 10.09 9.91 9.98 9.13 14,600
Jun 30, 2023 10.00 10.23 9.89 9.89 9.04 102,700
Jun 29, 2023 10.13 10.29 10.09 10.23 9.35 38,600
Jun 28, 2023 10.07 10.24 9.90 10.02 9.16 24,000
Jun 27, 2023 9.88 10.15 9.82 10.07 9.21 50,500
Jun 26, 2023 9.76 9.98 9.76 9.83 8.99 36,400
Jun 23, 2023 9.94 10.09 9.78 9.86 9.02 38,600
Jun 22, 2023 0.33 Dividend
Jun 22, 2023 10.51 10.51 9.96 9.97 9.12 85,100
Jun 21, 2023 10.85 11.01 10.63 10.84 9.61 184,500
Jun 20, 2023 10.29 10.75 10.22 10.70 9.49 130,400
Jun 16, 2023 10.16 10.25 10.00 10.17 9.02 44,800
Jun 15, 2023 10.02 10.18 9.94 10.09 8.95 64,300
Jun 14, 2023 9.97 10.17 9.95 9.95 8.82 39,600
Jun 13, 2023 10.00 10.05 9.88 9.97 8.84 52,600
Jun 12, 2023 9.92 10.08 9.92 9.96 8.83 21,800
Jun 9, 2023 10.09 10.09 9.95 9.97 8.84 22,600
Jun 8, 2023 9.89 10.48 9.89 10.01 8.87 26,600
Jun 7, 2023 9.60 10.58 9.60 9.99 8.86 118,800
Jun 6, 2023 9.43 9.59 9.37 9.59 8.50 20,400
Jun 5, 2023 9.40 9.50 9.25 9.35 8.29 35,900
Jun 2, 2023 9.36 9.43 9.26 9.35 8.29 32,900
Jun 1, 2023 9.32 9.59 9.22 9.32 8.26 30,000
May 31, 2023 9.50 9.59 9.25 9.25 8.20 34,300
May 30, 2023 9.55 9.60 9.45 9.51 8.43 19,500
May 26, 2023 9.44 9.55 9.41 9.55 8.47 7,600
May 25, 2023 9.40 9.47 9.39 9.47 8.40 19,200
May 24, 2023 9.50 9.55 9.38 9.38 8.32 20,500
May 23, 2023 9.44 9.57 9.44 9.54 8.46 15,800
May 22, 2023 9.50 9.59 9.27 9.48 8.40 25,100
May 19, 2023 9.60 9.80 9.45 9.51 8.43 19,800
May 18, 2023 9.58 9.64 9.46 9.64 8.55 17,100
May 17, 2023 9.52 9.72 9.46 9.54 8.46 34,200
May 16, 2023 9.54 9.74 9.45 9.50 8.42 20,000
May 15, 2023 9.47 9.67 9.40 9.50 8.42 20,400
May 12, 2023 9.44 9.78 9.35 9.37 8.31 10,300
May 11, 2023 9.63 9.63 9.33 9.40 8.33 27,900
May 10, 2023 9.69 9.88 9.56 9.65 8.56 50,800
May 9, 2023 9.95 9.95 9.60 9.76 8.65 22,300
May 8, 2023 9.62 9.75 9.50 9.63 8.54 28,800
May 5, 2023 9.57 9.68 9.45 9.58 8.49 37,300
May 4, 2023 9.60 9.98 9.10 9.18 8.14 43,200
May 3, 2023 9.64 9.88 9.48 9.48 8.40 27,400
May 2, 2023 9.87 10.00 9.61 9.61 8.52 29,000
May 1, 2023 9.87 10.11 9.82 9.95 8.82 26,400
Apr 28, 2023 9.75 10.10 9.75 9.80 8.69 32,500
Apr 27, 2023 9.84 9.90 9.79 9.79 8.68 23,100

Related Tickers

MRCC Monroe Capital Corporation
7.32
+0.27%
 
WHF WhiteHorse Finance, Inc.
12.90
+0.62%
 
GECC Great Elm Capital Corp.
10.39
-1.00%
 
ICMB Investcorp Credit Management BDC, Inc.
3.2500
0.00%
 
FDUS Fidus Investment Corporation
20.41
+1.04%
 
SCM Stellus Capital Investment Corporation
14.14
+1.07%
 
CION CION Investment Corporation
11.44
+0.79%
 
OCCI OFS Credit Company, Inc.
7.04
+0.36%
 
TPVG TriplePoint Venture Growth BDC Corp.
9.55
+1.60%
 
MFIC MidCap Financial Investment Corporation
15.18
+0.86%