OFS Capital Corporation - Closed End Fund (OFS)
3.3230
+0.0030 (0.09%)
NASDAQ· Last Trade: Jul 24th, 3:41 PM EDT
Historical Prices For OFS Capital Corporation - Closed End Fund (OFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2026 | 3.43 | 3.46 | 3.25 | 3.32 | 57,029 | 3.32 |
| 7/22/2026 | 3.46 | 3.50 | 3.40 | 3.46 | 24,484 | 3.46 |
| 7/21/2026 | 3.50 | 3.53 | 3.46 | 3.47 | 25,644 | 3.47 |
| 7/20/2026 | 3.59 | 3.59 | 3.43 | 3.47 | 65,887 | 3.47 |
| 7/17/2026 | 3.66 | 3.75 | 3.49 | 3.50 | 69,202 | 3.50 |
| 7/16/2026 | 3.71 | 3.71 | 3.66 | 3.68 | 25,938 | 3.68 |
| 7/15/2026 | 3.59 | 3.70 | 3.54 | 3.69 | 32,366 | 3.69 |
| 7/14/2026 | 3.62 | 3.68 | 3.55 | 3.62 | 46,160 | 3.62 |
| 7/13/2026 | 3.68 | 3.70 | 3.58 | 3.60 | 19,275 | 3.60 |
| 7/10/2026 | 3.68 | 3.72 | 3.67 | 3.72 | 20,705 | 3.72 |
| 7/09/2026 | 3.76 | 3.76 | 3.57 | 3.71 | 45,929 | 3.71 |
| 7/08/2026 | 3.87 | 3.87 | 3.70 | 3.71 | 30,993 | 3.71 |
| 7/07/2026 | 3.83 | 3.92 | 3.77 | 3.90 | 53,021 | 3.90 |
| 7/06/2026 | 3.66 | 3.94 | 3.62 | 3.80 | 91,506 | 3.80 |
| 7/02/2026 | 3.59 | 3.69 | 3.53 | 3.61 | 42,435 | 3.61 |
| 7/01/2026 | 3.50 | 3.60 | 3.39 | 3.58 | 24,360 | 3.58 |
| 6/30/2026 | 3.44 | 3.54 | 3.36 | 3.54 | 37,253 | 3.54 |
| 6/29/2026 | 3.40 | 3.45 | 3.34 | 3.41 | 57,052 | 3.41 |
| 6/26/2026 | 3.35 | 3.42 | 3.35 | 3.39 | 29,061 | 3.39 |
| 6/25/2026 | 3.33 | 3.40 | 3.30 | 3.31 | 27,057 | 3.31 |
| 6/24/2026 | 3.36 | 3.36 | 3.27 | 3.35 | 60,163 | 3.35 |
| 6/23/2026 | 3.32 | 3.46 | 3.29 | 3.35 | 46,787 | 3.35 |
| 6/22/2026 | 3.61 | 3.61 | 3.26 | 3.32 | 157,706 | 3.32 |
| 6/18/2026 | 3.80 | 3.80 | 3.64 | 3.64 | 114,536 | 3.64 |
| 6/17/2026 | 3.90 | 4.15 | 3.89 | 3.93 | 208,502 | 3.76 |
| 6/16/2026 | 4.05 | 4.05 | 3.87 | 3.95 | 82,205 | 3.78 |
| 6/15/2026 | 3.88 | 4.06 | 3.87 | 4.05 | 256,436 | 3.87 |
| 6/12/2026 | 3.62 | 3.80 | 3.60 | 3.79 | 47,946 | 3.63 |
| 6/11/2026 | 3.54 | 3.65 | 3.51 | 3.62 | 74,840 | 3.46 |
| 6/10/2026 | 3.42 | 3.53 | 3.42 | 3.53 | 64,747 | 3.38 |
| 6/09/2026 | 3.40 | 3.48 | 3.39 | 3.45 | 43,976 | 3.30 |
| 6/08/2026 | 3.39 | 3.44 | 3.34 | 3.38 | 41,319 | 3.23 |
| 6/05/2026 | 3.51 | 3.53 | 3.39 | 3.40 | 61,776 | 3.25 |
| 6/04/2026 | 3.38 | 3.58 | 3.35 | 3.52 | 131,556 | 3.37 |
| 6/03/2026 | 3.48 | 3.51 | 3.33 | 3.33 | 102,368 | 3.19 |
| 6/02/2026 | 3.45 | 3.50 | 3.40 | 3.42 | 41,369 | 3.27 |
| 6/01/2026 | 3.49 | 3.50 | 3.40 | 3.41 | 77,409 | 3.26 |
| 5/29/2026 | 0.00 | 3.51 | 3.37 | 3.47 | 63,302 | 3.32 |
| 5/28/2026 | 3.47 | 3.53 | 3.36 | 3.47 | 53,837 | 3.32 |
| 5/27/2026 | 3.39 | 3.50 | 3.36 | 3.43 | 50,465 | 3.28 |
| 5/26/2026 | 3.43 | 3.48 | 3.38 | 3.39 | 57,297 | 3.24 |
| 5/22/2026 | 3.38 | 3.52 | 3.34 | 3.39 | 56,828 | 3.24 |
| 5/21/2026 | 3.35 | 3.58 | 3.31 | 3.35 | 86,985 | 3.21 |
| 5/20/2026 | 3.34 | 3.43 | 3.29 | 3.37 | 59,605 | 3.22 |
| 5/19/2026 | 3.31 | 3.44 | 3.30 | 3.30 | 30,663 | 3.16 |
| 5/18/2026 | 3.50 | 3.50 | 3.33 | 3.33 | 125,459 | 3.19 |
| 5/15/2026 | 3.60 | 3.63 | 3.51 | 3.51 | 13,062 | 3.36 |
| 5/14/2026 | 3.38 | 3.63 | 3.38 | 3.60 | 40,985 | 3.44 |
| 5/13/2026 | 3.60 | 3.65 | 3.33 | 3.33 | 103,846 | 3.19 |
| 5/12/2026 | 3.64 | 3.65 | 3.51 | 3.58 | 45,983 | 3.43 |
| 5/11/2026 | 3.86 | 3.90 | 3.63 | 3.65 | 64,487 | 3.49 |
| 5/08/2026 | 3.94 | 3.94 | 3.86 | 3.89 | 28,861 | 3.72 |
| 5/07/2026 | 3.94 | 3.99 | 3.90 | 3.90 | 11,910 | 3.73 |
| 5/06/2026 | 4.01 | 4.01 | 3.88 | 3.91 | 28,066 | 3.74 |
| 5/05/2026 | 4.02 | 4.03 | 3.86 | 3.96 | 63,593 | 3.79 |
| 5/04/2026 | 3.82 | 4.05 | 3.82 | 3.98 | 35,961 | 3.81 |
| 5/01/2026 | 3.97 | 4.02 | 3.80 | 3.84 | 143,295 | 3.67 |
| 4/30/2026 | 4.05 | 4.08 | 3.99 | 4.05 | 39,240 | 3.87 |
| 4/29/2026 | 4.04 | 4.07 | 3.94 | 4.04 | 22,551 | 3.87 |
| 4/28/2026 | 3.88 | 4.03 | 3.88 | 4.02 | 39,187 | 3.85 |
| 4/27/2026 | 3.78 | 4.04 | 3.78 | 3.89 | 50,083 | 3.72 |
| 4/24/2026 | 3.83 | 3.84 | 3.64 | 3.77 | 36,512 | 3.61 |