OFS Capital Corporation (OFS)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 9.84 | 9.84 | 9.59 | 9.65 | 9.65 | 9,218 |
| May 01, 2024 | 9.72 | 9.86 | 9.53 | 9.73 | 9.73 | 19,000 |
| Apr 30, 2024 | 9.50 | 9.74 | 9.46 | 9.70 | 9.70 | 40,400 |
| Apr 29, 2024 | 9.51 | 9.68 | 9.47 | 9.52 | 9.52 | 29,000 |
| Apr 26, 2024 | 9.74 | 9.80 | 9.43 | 9.46 | 9.46 | 34,600 |
| 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 09, 2024 | 9.91 | 10.02 | 9.77 | 9.92 | 9.92 | 28,500 |
| Apr 08, 2024 | 9.83 | 10.14 | 9.83 | 9.97 | 9.97 | 27,400 |
| Apr 05, 2024 | 10.09 | 10.10 | 9.75 | 9.83 | 9.83 | 66,200 |
| Apr 04, 2024 | 10.07 | 10.12 | 9.98 | 10.04 | 10.04 | 16,100 |
| Apr 03, 2024 | 9.93 | 10.14 | 9.93 | 10.00 | 10.00 | 27,500 |
| Apr 02, 2024 | 10.12 | 10.12 | 9.94 | 9.97 | 9.97 | 13,200 |
| Apr 01, 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 | 10.06 | 10.14 | 9.86 | 10.03 | 10.03 | 169,300 |
| Mar 15, 2024 | 0.34 Dividend | |||||
| 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 08, 2024 | 10.33 | 10.72 | 10.33 | 10.46 | 10.12 | 40,100 |
| Mar 07, 2024 | 10.49 | 10.65 | 10.33 | 10.38 | 10.04 | 80,300 |
| Mar 06, 2024 | 10.62 | 10.85 | 10.40 | 10.40 | 10.06 | 82,600 |
| Mar 05, 2024 | 11.21 | 11.50 | 10.03 | 10.50 | 10.16 | 289,000 |
| Mar 04, 2024 | 11.57 | 11.94 | 11.49 | 11.84 | 11.45 | 42,400 |
| Mar 01, 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 09, 2024 | 11.53 | 11.71 | 11.42 | 11.50 | 11.13 | 17,600 |
| Feb 08, 2024 | 11.43 | 11.62 | 11.40 | 11.49 | 11.12 | 15,900 |
| Feb 07, 2024 | 11.62 | 11.69 | 11.40 | 11.66 | 11.28 | 122,000 |
| Feb 06, 2024 | 11.20 | 11.37 | 11.20 | 11.37 | 11.00 | 37,300 |
| Feb 05, 2024 | 11.44 | 11.44 | 11.32 | 11.32 | 10.95 | 31,400 |
| Feb 02, 2024 | 11.29 | 11.45 | 11.29 | 11.35 | 10.98 | 14,500 |
| Feb 01, 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 09, 2024 | 11.37 | 11.38 | 11.20 | 11.27 | 10.90 | 23,900 |
| Jan 08, 2024 | 11.21 | 11.59 | 11.21 | 11.34 | 10.97 | 52,400 |
| Jan 05, 2024 | 11.30 | 11.58 | 11.30 | 11.41 | 11.04 | 30,800 |
| Jan 04, 2024 | 11.33 | 11.44 | 11.21 | 11.25 | 10.88 | 44,500 |
| Jan 03, 2024 | 11.39 | 11.55 | 11.21 | 11.32 | 10.95 | 65,300 |
| Jan 02, 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 | 11.54 | 11.81 | 11.40 | 11.45 | 11.08 | 120,900 |
| Dec 21, 2023 | 0.34 Dividend | |||||
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.