OFS Credit Company, Inc. - Closed End Fund (OCCI)
4.8700
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 16th, 8:19 AM EST
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/15/2026 | 4.85 | 4.93 | 4.78 | 4.87 | 442,563 | 4.87 |
| 1/14/2026 | 4.97 | 4.99 | 4.94 | 4.98 | 462,523 | 4.98 |
| 1/13/2026 | 5.02 | 5.02 | 4.92 | 4.96 | 329,868 | 4.96 |
| 1/12/2026 | 5.02 | 5.05 | 4.94 | 4.97 | 421,480 | 4.97 |
| 1/09/2026 | 5.00 | 5.05 | 4.98 | 5.01 | 202,413 | 5.01 |
| 1/08/2026 | 5.04 | 5.05 | 4.95 | 4.99 | 305,173 | 4.99 |
| 1/07/2026 | 4.94 | 4.95 | 4.90 | 4.93 | 140,914 | 4.93 |
| 1/06/2026 | 4.94 | 4.95 | 4.88 | 4.91 | 208,505 | 4.91 |
| 1/05/2026 | 4.86 | 4.95 | 4.86 | 4.92 | 216,457 | 4.92 |
| 1/02/2026 | 4.85 | 4.90 | 4.82 | 4.86 | 250,846 | 4.86 |
| 12/31/2025 | 4.70 | 4.89 | 4.70 | 4.84 | 196,568 | 4.84 |
| 12/30/2025 | 4.71 | 4.81 | 4.70 | 4.70 | 227,005 | 4.70 |
| 12/29/2025 | 4.82 | 4.82 | 4.70 | 4.74 | 258,398 | 4.74 |
| 12/26/2025 | 4.81 | 4.84 | 4.77 | 4.82 | 89,861 | 4.82 |
| 12/24/2025 | 4.75 | 4.84 | 4.73 | 4.81 | 136,342 | 4.81 |
| 12/23/2025 | 4.72 | 4.76 | 4.70 | 4.76 | 197,190 | 4.76 |
| 12/22/2025 | 4.76 | 4.79 | 4.70 | 4.76 | 199,035 | 4.76 |
| 12/19/2025 | 4.74 | 4.82 | 4.69 | 4.75 | 151,821 | 4.75 |
| 12/18/2025 | 4.72 | 4.76 | 4.68 | 4.71 | 190,333 | 4.71 |
| 12/17/2025 | 4.60 | 4.72 | 4.60 | 4.68 | 185,580 | 4.68 |
| 12/16/2025 | 4.53 | 4.67 | 4.52 | 4.61 | 336,122 | 4.61 |
| 12/15/2025 | 4.56 | 4.60 | 4.50 | 4.56 | 316,485 | 4.56 |
| 12/12/2025 | 4.70 | 4.70 | 4.56 | 4.56 | 475,588 | 4.56 |
| 12/11/2025 | 4.87 | 4.94 | 4.76 | 4.85 | 419,910 | 4.74 |
| 12/10/2025 | 4.83 | 4.95 | 4.75 | 4.89 | 354,202 | 4.77 |
| 12/09/2025 | 5.01 | 5.09 | 4.98 | 5.05 | 185,534 | 4.93 |
| 12/08/2025 | 5.06 | 5.08 | 4.93 | 5.02 | 278,731 | 4.90 |
| 12/05/2025 | 5.11 | 5.15 | 5.02 | 5.03 | 271,407 | 4.91 |
| 12/04/2025 | 5.06 | 5.10 | 5.03 | 5.08 | 141,319 | 4.96 |
| 12/03/2025 | 5.01 | 5.06 | 4.96 | 5.04 | 251,024 | 4.92 |
| 12/02/2025 | 4.90 | 5.02 | 4.88 | 5.02 | 116,854 | 4.90 |
| 12/01/2025 | 4.97 | 5.01 | 4.87 | 4.90 | 259,699 | 4.78 |
| 11/28/2025 | 4.95 | 5.04 | 4.86 | 5.01 | 213,661 | 4.89 |
| 11/26/2025 | 4.82 | 4.94 | 4.81 | 4.84 | 328,356 | 4.73 |
| 11/25/2025 | 4.68 | 4.82 | 4.68 | 4.81 | 228,100 | 4.70 |
| 11/24/2025 | 4.49 | 4.70 | 4.49 | 4.69 | 308,508 | 4.58 |
| 11/21/2025 | 4.36 | 4.50 | 4.36 | 4.49 | 134,616 | 4.38 |
| 11/20/2025 | 4.46 | 4.55 | 4.36 | 4.40 | 387,876 | 4.30 |
| 11/19/2025 | 4.55 | 4.62 | 4.31 | 4.39 | 406,571 | 4.29 |
| 11/18/2025 | 4.49 | 4.58 | 4.45 | 4.55 | 232,563 | 4.44 |
| 11/17/2025 | 4.65 | 4.65 | 4.43 | 4.53 | 462,437 | 4.42 |
| 11/14/2025 | 4.85 | 4.89 | 4.70 | 4.77 | 522,680 | 4.54 |
| 11/13/2025 | 4.97 | 4.99 | 4.85 | 4.88 | 467,766 | 4.65 |
| 11/12/2025 | 4.94 | 5.01 | 4.93 | 5.00 | 282,435 | 4.76 |
| 11/11/2025 | 4.94 | 4.94 | 4.81 | 4.94 | 130,533 | 4.71 |
| 11/10/2025 | 4.90 | 4.99 | 4.88 | 4.92 | 212,070 | 4.69 |
| 11/07/2025 | 4.83 | 4.93 | 4.75 | 4.93 | 237,612 | 4.70 |
| 11/06/2025 | 4.70 | 4.80 | 4.69 | 4.80 | 216,705 | 4.57 |
| 11/05/2025 | 4.59 | 4.75 | 4.59 | 4.72 | 264,712 | 4.50 |
| 11/04/2025 | 4.68 | 4.74 | 4.55 | 4.59 | 586,357 | 4.37 |
| 11/03/2025 | 4.84 | 4.85 | 4.68 | 4.69 | 312,719 | 4.47 |
| 10/31/2025 | 4.78 | 4.88 | 4.74 | 4.82 | 273,857 | 4.59 |
| 10/30/2025 | 4.77 | 4.84 | 4.69 | 4.72 | 224,213 | 4.50 |
| 10/29/2025 | 4.90 | 4.93 | 4.83 | 4.77 | 276,892 | 4.54 |
| 10/28/2025 | 4.92 | 4.92 | 4.87 | 4.88 | 157,630 | 4.65 |
| 10/27/2025 | 4.89 | 4.98 | 4.86 | 4.90 | 248,454 | 4.67 |
| 10/24/2025 | 4.92 | 4.99 | 4.89 | 4.96 | 284,043 | 4.73 |
| 10/23/2025 | 4.79 | 4.99 | 4.75 | 4.88 | 201,652 | 4.65 |
| 10/22/2025 | 4.72 | 4.79 | 4.69 | 4.79 | 105,696 | 4.56 |
| 10/21/2025 | 4.64 | 4.88 | 4.55 | 4.71 | 315,345 | 4.49 |
| 10/20/2025 | 4.82 | 4.88 | 4.59 | 4.67 | 528,246 | 4.45 |
| 10/17/2025 | 4.84 | 4.91 | 4.68 | 4.82 | 699,383 | 4.59 |
| 10/16/2025 | 4.99 | 5.01 | 4.73 | 4.82 | 1,487,245 | 4.59 |