OFS Capital Corporation (OFS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

9.65

+0.08

(+0.84%)

As of 10:43AM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	9.58	9.65	9.58	9.65	9.65	2,076
17 Apr 2024	9.50	9.75	9.50	9.64	9.64	18,500
16 Apr 2024	9.56	9.67	9.36	9.50	9.50	33,200
15 Apr 2024	9.44	9.68	9.42	9.53	9.53	56,300
12 Apr 2024	9.95	10.08	9.61	9.66	9.66	52,100
11 Apr 2024	9.92	9.99	9.75	9.96	9.96	20,700
10 Apr 2024	9.88	9.97	9.77	9.87	9.87	28,500
09 Apr 2024	9.91	10.02	9.77	9.92	9.92	28,500
08 Apr 2024	9.83	10.14	9.83	9.97	9.97	27,400
05 Apr 2024	10.09	10.10	9.75	9.83	9.83	66,200
04 Apr 2024	10.07	10.12	9.98	10.04	10.04	16,100
03 Apr 2024	9.93	10.14	9.93	10.00	10.00	27,500
02 Apr 2024	10.12	10.12	9.94	9.97	9.97	13,200
01 Apr 2024	10.00	10.13	9.92	9.93	9.93	35,700
28 Mar 2024	9.83	10.11	9.80	9.93	9.93	74,600
27 Mar 2024	9.84	9.85	9.75	9.78	9.78	37,300
26 Mar 2024	9.78	9.93	9.72	9.79	9.79	39,100
25 Mar 2024	9.58	9.99	9.58	9.67	9.67	33,100
22 Mar 2024	9.70	9.88	9.64	9.64	9.64	41,400
21 Mar 2024	9.98	10.08	9.71	9.72	9.72	48,900
20 Mar 2024	9.53	9.95	9.53	9.90	9.90	51,400
19 Mar 2024	9.90	9.98	9.58	9.65	9.65	65,300
18 Mar 2024	9.90	10.15	9.80	9.83	9.83	87,800
15 Mar 2024	10.06	10.14	9.86	10.03	10.03	169,300
15 Mar 2024	0.34 Dividend
14 Mar 2024	10.53	10.57	10.38	10.44	10.10	85,500
13 Mar 2024	10.43	10.50	10.35	10.40	10.06	52,300
12 Mar 2024	10.40	10.48	10.32	10.40	10.06	42,400
11 Mar 2024	10.43	10.52	10.30	10.35	10.01	75,900
08 Mar 2024	10.33	10.72	10.33	10.46	10.12	40,100
07 Mar 2024	10.49	10.65	10.33	10.38	10.04	80,300
06 Mar 2024	10.62	10.85	10.40	10.40	10.06	82,600
05 Mar 2024	11.21	11.50	10.03	10.50	10.16	289,000
04 Mar 2024	11.57	11.94	11.49	11.84	11.45	42,400
01 Mar 2024	11.50	11.63	11.40	11.43	11.06	31,400
29 Feb 2024	11.54	11.65	11.48	11.50	11.13	20,200
28 Feb 2024	11.61	11.67	11.48	11.51	11.14	15,000
27 Feb 2024	11.42	11.63	11.42	11.59	11.21	22,600
26 Feb 2024	11.65	11.67	11.43	11.44	11.07	29,700
23 Feb 2024	11.55	11.68	11.45	11.54	11.16	21,600
22 Feb 2024	11.40	11.57	11.38	11.57	11.19	26,400
21 Feb 2024	11.41	11.48	11.21	11.38	11.01	16,900
20 Feb 2024	11.12	11.42	11.05	11.27	10.90	34,300
16 Feb 2024	11.25	11.40	11.20	11.22	10.85	35,100
15 Feb 2024	11.32	11.44	11.32	11.33	10.96	18,500
14 Feb 2024	11.41	11.47	11.23	11.31	10.94	20,100
13 Feb 2024	11.40	11.50	11.28	11.35	10.98	12,900
12 Feb 2024	11.53	11.57	11.36	11.43	11.06	49,200
09 Feb 2024	11.53	11.71	11.42	11.50	11.13	17,600
08 Feb 2024	11.43	11.62	11.40	11.49	11.12	15,900
07 Feb 2024	11.62	11.69	11.40	11.66	11.28	122,000
06 Feb 2024	11.20	11.37	11.20	11.37	11.00	37,300
05 Feb 2024	11.44	11.44	11.32	11.32	10.95	31,400
02 Feb 2024	11.29	11.45	11.29	11.35	10.98	14,500
01 Feb 2024	11.49	11.63	11.25	11.31	10.94	21,000
31 Jan 2024	11.45	11.72	11.35	11.54	11.16	17,700
30 Jan 2024	11.44	11.75	11.44	11.55	11.17	37,500
29 Jan 2024	11.70	11.70	11.28	11.45	11.08	61,100
26 Jan 2024	11.85	11.98	11.70	11.77	11.39	29,300
25 Jan 2024	11.99	11.99	11.75	11.77	11.39	20,100
24 Jan 2024	12.03	12.07	11.81	11.87	11.48	24,800
23 Jan 2024	11.96	12.05	11.77	12.03	11.64	25,300
22 Jan 2024	11.93	12.05	11.87	11.87	11.48	44,700
19 Jan 2024	11.85	11.93	11.80	11.84	11.45	29,300
18 Jan 2024	11.87	11.88	11.67	11.86	11.47	35,100
17 Jan 2024	11.73	11.87	11.65	11.73	11.35	45,400
16 Jan 2024	11.47	11.72	11.45	11.65	11.27	35,100
12 Jan 2024	11.46	11.55	11.28	11.40	11.03	28,000
11 Jan 2024	11.53	11.53	11.25	11.48	11.11	43,200
10 Jan 2024	11.30	11.39	11.26	11.31	10.94	12,400
09 Jan 2024	11.37	11.38	11.20	11.27	10.90	23,900
08 Jan 2024	11.21	11.59	11.21	11.34	10.97	52,400
05 Jan 2024	11.30	11.58	11.30	11.41	11.04	30,800
04 Jan 2024	11.33	11.44	11.21	11.25	10.88	44,500
03 Jan 2024	11.39	11.55	11.21	11.32	10.95	65,300
02 Jan 2024	11.51	11.81	11.32	11.34	10.97	81,800
29 Dec 2023	11.78	11.82	11.52	11.70	11.32	59,100
28 Dec 2023	11.59	11.78	11.36	11.70	11.32	42,100
27 Dec 2023	11.30	11.68	11.15	11.56	11.18	130,000
26 Dec 2023	11.17	11.29	11.06	11.24	10.87	63,100
22 Dec 2023	11.29	11.38	11.00	11.02	10.66	98,400
21 Dec 2023	11.54	11.81	11.40	11.45	11.08	120,900
21 Dec 2023	0.34 Dividend
20 Dec 2023	12.24	12.38	11.94	12.13	11.41	245,800
19 Dec 2023	12.10	12.41	12.08	12.31	11.58	160,800
18 Dec 2023	12.10	12.30	12.02	12.25	11.52	114,500
15 Dec 2023	11.98	12.04	11.75	11.95	11.24	218,500
14 Dec 2023	11.52	12.05	11.47	11.96	11.25	91,000
13 Dec 2023	11.21	11.44	11.01	11.39	10.71	51,000
12 Dec 2023	11.48	11.50	11.11	11.21	10.54	54,700
11 Dec 2023	11.57	11.66	11.14	11.48	10.79	33,400
08 Dec 2023	11.25	11.48	11.21	11.41	10.73	35,300
07 Dec 2023	11.00	11.92	10.90	11.27	10.60	85,800
06 Dec 2023	11.06	11.15	10.85	10.95	10.30	18,300
05 Dec 2023	11.15	11.18	10.83	10.95	10.30	42,700
04 Dec 2023	10.95	11.18	10.91	11.13	10.47	43,200
01 Dec 2023	10.89	10.97	10.65	10.93	10.28	49,800
30 Nov 2023	10.78	10.99	10.52	10.69	10.05	30,800
29 Nov 2023	10.59	10.85	10.50	10.67	10.03	20,400
28 Nov 2023	10.67	10.84	10.45	10.47	9.85	34,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6436-0.0001(-0.02%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.44-0.25(-0.30%)

GOLD2,389.80+1.40(+0.06%)

Bitcoin AUD99,137.02+3,158.52(+3.29%)

OFS Capital Corporation (OFS)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6436
-0.0001(-0.02%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.44
-0.25(-0.30%)

GOLD
2,389.80
+1.40(+0.06%)

Bitcoin AUD
99,137.02
+3,158.52(+3.29%)