OFS Capital Corporation - Closed End Fund (OFS)
5.2001
+0.0301 (0.58%)
NASDAQ · Last Trade: Dec 16th, 4:11 PM EST
Historical Prices For OFS Capital Corporation - Closed End Fund (OFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 5.18 | 5.23 | 5.02 | 5.17 | 108,505 | 5.17 |
| 12/12/2025 | 5.16 | 5.16 | 5.00 | 5.13 | 61,805 | 5.13 |
| 12/11/2025 | 5.35 | 5.35 | 5.00 | 5.09 | 80,645 | 5.09 |
| 12/10/2025 | 5.28 | 5.37 | 5.14 | 5.30 | 32,468 | 5.30 |
| 12/09/2025 | 4.93 | 5.35 | 4.93 | 5.29 | 65,788 | 5.29 |
| 12/08/2025 | 5.24 | 5.30 | 4.91 | 4.92 | 122,243 | 4.92 |
| 12/05/2025 | 5.03 | 5.36 | 5.03 | 5.28 | 75,561 | 5.28 |
| 12/04/2025 | 5.01 | 5.14 | 4.88 | 5.05 | 59,355 | 5.05 |
| 12/03/2025 | 4.98 | 5.05 | 4.87 | 5.03 | 53,325 | 5.03 |
| 12/02/2025 | 4.97 | 5.10 | 4.82 | 4.97 | 133,268 | 4.97 |
| 12/01/2025 | 4.78 | 4.97 | 4.69 | 4.95 | 247,927 | 4.95 |
| 11/28/2025 | 4.84 | 4.89 | 4.75 | 4.75 | 60,155 | 4.75 |
| 11/26/2025 | 4.74 | 4.98 | 4.66 | 4.90 | 138,839 | 4.90 |
| 11/25/2025 | 4.80 | 4.83 | 4.66 | 4.75 | 54,184 | 4.75 |
| 11/24/2025 | 4.77 | 4.81 | 4.59 | 4.74 | 72,200 | 4.74 |
| 11/21/2025 | 4.78 | 4.90 | 4.74 | 4.76 | 75,506 | 4.76 |
| 11/20/2025 | 4.98 | 5.01 | 4.77 | 4.77 | 135,661 | 4.77 |
| 11/19/2025 | 5.14 | 5.15 | 4.95 | 4.98 | 44,593 | 4.98 |
| 11/18/2025 | 5.05 | 5.19 | 4.95 | 5.12 | 45,662 | 5.12 |
| 11/17/2025 | 5.00 | 5.14 | 4.92 | 5.07 | 91,553 | 5.07 |
| 11/14/2025 | 5.11 | 5.15 | 5.00 | 5.00 | 91,928 | 5.00 |
| 11/13/2025 | 5.17 | 5.53 | 5.03 | 5.14 | 92,964 | 5.14 |
| 11/12/2025 | 5.30 | 5.38 | 5.06 | 5.12 | 101,576 | 5.12 |
| 11/11/2025 | 5.16 | 5.39 | 5.16 | 5.33 | 33,742 | 5.33 |
| 11/10/2025 | 5.19 | 5.57 | 5.07 | 5.22 | 106,526 | 5.22 |
| 11/07/2025 | 5.17 | 5.33 | 5.10 | 5.17 | 105,175 | 5.17 |
| 11/06/2025 | 5.37 | 5.40 | 5.12 | 5.14 | 83,687 | 5.14 |
| 11/05/2025 | 5.10 | 5.45 | 5.10 | 5.37 | 122,098 | 5.37 |
| 11/04/2025 | 5.30 | 5.42 | 5.10 | 5.11 | 127,293 | 5.11 |
| 11/03/2025 | 5.80 | 5.81 | 5.30 | 5.33 | 252,845 | 5.33 |
| 10/31/2025 | 6.50 | 6.53 | 5.25 | 5.97 | 714,122 | 5.97 |
| 10/30/2025 | 7.00 | 7.11 | 6.90 | 6.98 | 43,841 | 6.98 |
| 10/29/2025 | 7.10 | 7.19 | 7.00 | 6.99 | 88,539 | 6.99 |
| 10/28/2025 | 7.14 | 7.24 | 7.09 | 7.19 | 28,097 | 7.19 |
| 10/27/2025 | 7.08 | 7.20 | 7.08 | 7.13 | 37,832 | 7.13 |
| 10/24/2025 | 7.08 | 7.17 | 7.04 | 7.13 | 45,337 | 7.13 |
| 10/23/2025 | 7.01 | 7.18 | 6.93 | 7.03 | 72,810 | 7.03 |
| 10/22/2025 | 7.08 | 7.19 | 6.96 | 7.03 | 29,892 | 7.03 |
| 10/21/2025 | 6.80 | 7.15 | 6.80 | 7.04 | 101,485 | 7.04 |
| 10/20/2025 | 6.90 | 6.96 | 6.82 | 6.87 | 66,520 | 6.87 |
| 10/17/2025 | 7.00 | 7.00 | 6.86 | 6.95 | 51,314 | 6.95 |
| 10/16/2025 | 7.07 | 7.10 | 6.92 | 6.94 | 60,146 | 6.94 |
| 10/15/2025 | 7.19 | 7.21 | 7.01 | 7.02 | 93,938 | 7.02 |
| 10/14/2025 | 7.21 | 7.29 | 7.15 | 7.20 | 56,048 | 7.20 |
| 10/13/2025 | 7.22 | 7.29 | 7.18 | 7.23 | 35,920 | 7.23 |
| 10/10/2025 | 7.21 | 7.39 | 7.19 | 7.19 | 55,447 | 7.19 |
| 10/09/2025 | 7.43 | 7.54 | 7.24 | 7.26 | 94,581 | 7.26 |
| 10/08/2025 | 7.59 | 7.62 | 7.40 | 7.48 | 67,580 | 7.48 |
| 10/07/2025 | 7.65 | 7.65 | 7.51 | 7.53 | 49,756 | 7.53 |
| 10/06/2025 | 7.63 | 7.75 | 7.62 | 7.66 | 50,504 | 7.66 |
| 10/03/2025 | 7.74 | 7.81 | 7.62 | 7.63 | 42,458 | 7.63 |
| 10/02/2025 | 7.61 | 7.77 | 7.56 | 7.71 | 56,503 | 7.71 |
| 10/01/2025 | 7.63 | 7.71 | 7.53 | 7.61 | 93,492 | 7.61 |
| 9/30/2025 | 7.66 | 7.84 | 7.61 | 7.69 | 97,463 | 7.69 |
| 9/29/2025 | 7.93 | 7.96 | 7.58 | 7.63 | 118,679 | 7.63 |
| 9/26/2025 | 7.89 | 8.00 | 7.70 | 7.80 | 81,209 | 7.80 |
| 9/25/2025 | 8.10 | 8.17 | 7.86 | 7.89 | 69,020 | 7.89 |
| 9/24/2025 | 8.27 | 8.27 | 8.02 | 8.06 | 62,394 | 8.06 |
| 9/23/2025 | 8.25 | 8.31 | 8.18 | 8.20 | 30,074 | 8.20 |
| 9/22/2025 | 8.35 | 8.36 | 8.22 | 8.24 | 66,448 | 8.24 |
| 9/19/2025 | 8.23 | 8.45 | 8.21 | 8.32 | 96,534 | 8.32 |
| 9/18/2025 | 8.91 | 8.95 | 8.67 | 8.67 | 203,128 | 8.33 |
| 9/17/2025 | 8.86 | 8.99 | 8.84 | 8.90 | 122,625 | 8.55 |