OFS Capital Corporation - Closed End Fund (OFS)
3.9300
-0.1200 (-2.96%)
NASDAQ · Last Trade: May 1st, 2:02 PM EDT
Historical Prices For OFS Capital Corporation - Closed End Fund (OFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 4.05 | 4.08 | 3.99 | 4.05 | 39,240 | 4.05 |
| 4/29/2026 | 4.04 | 4.07 | 3.94 | 4.04 | 22,551 | 4.04 |
| 4/28/2026 | 3.88 | 4.03 | 3.88 | 4.02 | 39,187 | 4.02 |
| 4/27/2026 | 3.78 | 4.04 | 3.78 | 3.89 | 50,083 | 3.89 |
| 4/24/2026 | 3.83 | 3.84 | 3.64 | 3.77 | 36,512 | 3.77 |
| 4/23/2026 | 3.96 | 4.05 | 3.57 | 3.79 | 156,683 | 3.79 |
| 4/22/2026 | 4.00 | 4.17 | 3.99 | 4.01 | 21,025 | 4.01 |
| 4/21/2026 | 4.12 | 4.12 | 3.99 | 4.00 | 59,449 | 4.00 |
| 4/20/2026 | 4.12 | 4.28 | 4.00 | 4.06 | 43,424 | 4.06 |
| 4/17/2026 | 4.24 | 4.35 | 4.02 | 4.14 | 72,858 | 4.14 |
| 4/16/2026 | 4.11 | 4.33 | 4.02 | 4.25 | 73,429 | 4.25 |
| 4/15/2026 | 4.04 | 4.13 | 4.01 | 4.10 | 71,223 | 4.10 |
| 4/14/2026 | 3.81 | 4.11 | 3.81 | 4.08 | 86,017 | 4.08 |
| 4/13/2026 | 3.83 | 3.86 | 3.72 | 3.80 | 53,890 | 3.80 |
| 4/10/2026 | 3.63 | 3.94 | 3.55 | 3.86 | 53,906 | 3.86 |
| 4/09/2026 | 3.77 | 3.82 | 3.55 | 3.63 | 122,713 | 3.63 |
| 4/08/2026 | 3.65 | 3.78 | 3.61 | 3.77 | 67,562 | 3.77 |
| 4/07/2026 | 3.55 | 3.70 | 3.49 | 3.56 | 44,297 | 3.56 |
| 4/06/2026 | 3.45 | 3.71 | 3.43 | 3.58 | 47,497 | 3.58 |
| 4/02/2026 | 3.40 | 3.50 | 3.30 | 3.45 | 48,504 | 3.45 |
| 4/01/2026 | 3.49 | 3.56 | 3.30 | 3.40 | 135,058 | 3.40 |
| 3/31/2026 | 3.21 | 3.58 | 3.21 | 3.55 | 230,222 | 3.55 |
| 3/30/2026 | 3.19 | 3.34 | 3.15 | 3.20 | 75,210 | 3.20 |
| 3/27/2026 | 3.18 | 3.25 | 3.02 | 3.19 | 183,844 | 3.19 |
| 3/26/2026 | 3.12 | 3.27 | 3.12 | 3.19 | 50,860 | 3.19 |
| 3/25/2026 | 3.21 | 3.29 | 3.03 | 3.15 | 68,601 | 3.15 |
| 3/24/2026 | 3.13 | 3.31 | 2.98 | 3.22 | 173,872 | 3.22 |
| 3/23/2026 | 2.81 | 3.24 | 2.72 | 3.14 | 220,989 | 3.14 |
| 3/20/2026 | 2.96 | 3.03 | 2.78 | 2.80 | 346,902 | 2.80 |
| 3/19/2026 | 3.17 | 3.24 | 3.10 | 3.13 | 194,853 | 2.96 |
| 3/18/2026 | 3.14 | 3.21 | 3.10 | 3.16 | 240,818 | 2.99 |
| 3/17/2026 | 3.16 | 3.26 | 3.07 | 3.15 | 301,796 | 2.98 |
| 3/16/2026 | 3.30 | 3.34 | 3.06 | 3.11 | 224,741 | 2.94 |
| 3/13/2026 | 3.43 | 3.50 | 3.18 | 3.23 | 209,246 | 3.05 |
| 3/12/2026 | 3.76 | 3.77 | 3.43 | 3.43 | 159,752 | 3.24 |
| 3/11/2026 | 3.91 | 3.96 | 3.77 | 3.77 | 95,720 | 3.57 |
| 3/10/2026 | 3.84 | 3.98 | 3.84 | 3.88 | 84,468 | 3.67 |
| 3/09/2026 | 3.90 | 3.96 | 3.83 | 3.86 | 90,050 | 3.65 |
| 3/06/2026 | 3.95 | 3.98 | 3.87 | 3.92 | 62,599 | 3.71 |
| 3/05/2026 | 4.03 | 4.04 | 3.93 | 3.96 | 86,399 | 3.74 |
| 3/04/2026 | 4.04 | 4.07 | 3.99 | 4.03 | 73,445 | 3.81 |
| 3/03/2026 | 4.04 | 4.12 | 3.98 | 4.00 | 100,943 | 3.78 |
| 3/02/2026 | 4.25 | 4.30 | 4.07 | 4.20 | 43,069 | 3.97 |
| 2/27/2026 | 4.38 | 4.44 | 4.20 | 4.20 | 74,549 | 3.97 |
| 2/26/2026 | 4.10 | 4.41 | 4.07 | 4.41 | 138,729 | 4.17 |
| 2/25/2026 | 4.05 | 4.15 | 4.04 | 4.08 | 59,068 | 3.86 |
| 2/24/2026 | 4.00 | 4.10 | 3.98 | 4.02 | 45,421 | 3.80 |
| 2/23/2026 | 4.19 | 4.19 | 3.98 | 4.00 | 105,020 | 3.78 |
| 2/20/2026 | 4.13 | 4.30 | 4.13 | 4.17 | 40,033 | 3.94 |
| 2/19/2026 | 4.21 | 4.34 | 4.07 | 4.17 | 92,447 | 3.94 |
| 2/18/2026 | 4.16 | 4.30 | 4.09 | 4.27 | 51,219 | 4.04 |
| 2/17/2026 | 4.12 | 4.25 | 3.99 | 4.16 | 150,543 | 3.93 |
| 2/13/2026 | 4.16 | 4.22 | 4.06 | 4.15 | 88,789 | 3.92 |
| 2/12/2026 | 4.23 | 4.27 | 4.14 | 4.16 | 55,037 | 3.93 |
| 2/11/2026 | 4.24 | 4.25 | 4.05 | 4.20 | 103,751 | 3.97 |
| 2/10/2026 | 4.25 | 4.33 | 4.14 | 4.20 | 148,271 | 3.97 |
| 2/09/2026 | 4.45 | 4.53 | 4.21 | 4.27 | 102,525 | 4.04 |
| 2/06/2026 | 4.38 | 4.59 | 4.38 | 4.46 | 48,463 | 4.22 |
| 2/05/2026 | 4.28 | 4.43 | 4.22 | 4.31 | 77,166 | 4.08 |
| 2/04/2026 | 4.45 | 4.58 | 4.28 | 4.33 | 114,079 | 4.09 |
| 2/03/2026 | 4.53 | 4.66 | 4.44 | 4.45 | 70,309 | 4.21 |
| 2/02/2026 | 4.96 | 4.96 | 4.52 | 4.52 | 216,563 | 4.27 |