Skip to main content

Ofs Capital Corp (NQ: OFS )

9.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.790 9.890 9.700 9.890 40,885 +0.10(+1.02%)
May 23, 2024 9.810 9.898 9.730 9.790 39,189 +0.07(+0.77%)
May 22, 2024 9.790 9.850 9.670 9.715 18,545 -0.19(-1.87%)
May 21, 2024 9.600 9.900 9.600 9.900 62,285 +0.31(+3.23%)
May 20, 2024 9.900 9.900 9.590 9.590 76,066 -0.38(-3.81%)
May 17, 2024 9.920 10.04 9.770 9.970 42,892 +0.10(+1.01%)
May 16, 2024 9.720 10.000 9.700 9.870 42,168 +0.24(+2.49%)
May 15, 2024 9.610 9.814 9.581 9.630 69,910 +0.08(+0.84%)
May 14, 2024 9.450 9.640 9.450 9.550 29,822 +0.10(+1.06%)
May 13, 2024 9.640 9.640 9.430 9.450 57,865 -0.17(-1.77%)
May 10, 2024 9.590 9.630 9.460 9.620 31,646 +0.10(+1.05%)
May 09, 2024 9.580 9.600 9.500 9.520 18,535 +0.00(+0.00%)
May 08, 2024 9.500 9.560 9.420 9.520 31,828 +0.02(+0.21%)
May 07, 2024 9.560 9.590 9.420 9.500 80,778 -0.04(-0.42%)
May 06, 2024 9.490 9.600 9.400 9.540 52,090 +0.05(+0.53%)
May 03, 2024 9.600 9.630 9.330 9.490 88,251 -0.16(-1.66%)
May 02, 2024 9.840 9.840 9.580 9.650 9,221 -0.08(-0.82%)
May 01, 2024 9.720 9.860 9.534 9.730 18,994 +0.03(+0.31%)
Apr 30, 2024 9.500 9.741 9.462 9.700 40,409 +0.18(+1.89%)
Apr 29, 2024 9.510 9.680 9.470 9.520 28,970 +0.06(+0.69%)
Apr 26, 2024 9.740 9.800 9.430 9.455 34,636 -0.27(-2.73%)
Apr 25, 2024 9.660 9.880 9.590 9.720 10,718 +0.09(+0.93%)
Apr 24, 2024 9.530 9.710 9.530 9.630 21,378 +0.11(+1.16%)
Apr 23, 2024 9.510 9.670 9.470 9.520 14,686 +0.10(+1.06%)
Apr 22, 2024 9.430 9.540 9.340 9.420 44,510 -0.01(-0.10%)
Apr 19, 2024 9.620 9.700 9.330 9.429 47,638 -0.28(-2.89%)
Apr 18, 2024 9.580 9.710 9.580 9.710 16,035 +0.07(+0.73%)
Apr 17, 2024 9.500 9.750 9.500 9.640 18,502 +0.14(+1.47%)
Apr 16, 2024 9.560 9.670 9.360 9.500 33,247 -0.03(-0.31%)
Apr 15, 2024 9.440 9.680 9.420 9.530 56,350 -0.13(-1.35%)
Apr 12, 2024 9.950 10.08 9.610 9.660 52,106 -0.30(-3.01%)
Apr 11, 2024 9.920 9.990 9.752 9.960 20,724 +0.10(+0.96%)
Apr 10, 2024 9.880 9.970 9.770 9.865 28,489 -0.05(-0.55%)
Apr 09, 2024 9.910 10.02 9.770 9.920 28,469 -0.04(-0.45%)
Apr 08, 2024 9.830 10.13 9.830 9.965 27,390 +0.13(+1.37%)
Apr 05, 2024 10.09 10.10 9.750 9.830 66,207 -0.21(-2.09%)
Apr 04, 2024 10.07 10.12 9.976 10.04 16,069 +0.04(+0.40%)
Apr 03, 2024 9.930 10.14 9.930 10.00 27,507 +0.03(+0.30%)
Apr 02, 2024 10.12 10.12 9.940 9.970 13,201 +0.04(+0.40%)
Apr 01, 2024 10.00 10.13 9.920 9.930 35,715 +0.00(+0.00%)
Mar 28, 2024 9.830 10.11 9.800 9.930 74,588 +0.15(+1.53%)
Mar 27, 2024 9.840 9.850 9.750 9.780 37,331 -0.01(-0.05%)
Mar 26, 2024 9.780 9.930 9.720 9.785 39,103 +0.12(+1.19%)
Mar 25, 2024 9.580 9.990 9.580 9.670 33,092 +0.03(+0.31%)
Mar 22, 2024 9.700 9.880 9.640 9.640 41,363 -0.08(-0.82%)
Mar 21, 2024 9.980 10.08 9.710 9.720 48,943 -0.18(-1.82%)
Mar 20, 2024 9.530 9.950 9.530 9.900 51,422 +0.25(+2.59%)
Mar 19, 2024 9.900 9.980 9.580 9.650 65,382 -0.18(-1.83%)
Mar 18, 2024 9.900 10.15 9.800 9.830 87,843 -0.20(-1.99%)
Mar 15, 2024 10.06 10.14 9.860 10.03 169,287 -0.07(-0.69%)
Mar 14, 2024 10.19 10.23 10.04 10.10 88,300 +0.03(+0.35%)
Mar 13, 2024 10.09 10.16 10.01 10.07 54,023 +0.00(+0.04%)
Mar 12, 2024 10.06 10.14 9.984 10.06 43,802 +0.05(+0.48%)
Mar 11, 2024 10.09 10.18 9.965 10.01 78,501 -0.11(-1.05%)
Mar 08, 2024 9.994 10.37 9.994 10.12 41,429 +0.08(+0.77%)
Mar 07, 2024 10.15 10.30 9.994 10.04 83,020 -0.02(-0.19%)
Mar 06, 2024 10.27 10.50 10.06 10.06 85,402 -0.10(-0.95%)
Mar 05, 2024 10.84 11.13 9.703 10.16 298,691 -1.30(-11.32%)
Mar 04, 2024 11.19 11.55 11.12 11.45 43,804 +0.40(+3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.