OFS Capital Corporation - Closed End Fund (OFS)
3.7846
+0.0646 (1.74%)
NASDAQ · Last Trade: Nov 7th, 3:39 PM EST
Historical Prices For OFS Capital Corporation - Closed End Fund (OFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 3.75 | 3.90 | 3.65 | 3.78 | 46,687 | 3.78 |
| 11/05/2026 | 3.84 | 3.88 | 3.67 | 3.74 | 26,575 | 3.74 |
| 11/04/2026 | 3.72 | 3.88 | 3.72 | 3.84 | 34,635 | 3.84 |
| 11/03/2026 | 3.65 | 3.77 | 3.59 | 3.73 | 59,351 | 3.73 |
| 11/02/2026 | 3.66 | 3.81 | 3.59 | 3.60 | 35,875 | 3.60 |
| 10/30/2026 | 3.62 | 3.73 | 3.49 | 3.59 | 144,375 | 3.59 |
| 10/29/2026 | 3.97 | 4.09 | 3.93 | 4.01 | 58,602 | 4.01 |
| 10/28/2026 | 4.00 | 4.09 | 3.90 | 4.00 | 20,285 | 4.00 |
| 10/27/2026 | 3.91 | 4.00 | 3.91 | 3.99 | 22,966 | 3.99 |
| 10/26/2026 | 3.95 | 3.96 | 3.90 | 3.96 | 17,256 | 3.96 |
| 10/23/2026 | 3.92 | 3.96 | 3.81 | 3.93 | 34,892 | 3.93 |
| 10/22/2026 | 4.01 | 4.01 | 3.75 | 3.92 | 105,671 | 3.92 |
| 10/21/2026 | 3.96 | 4.09 | 3.92 | 3.98 | 36,870 | 3.98 |
| 10/20/2026 | 3.95 | 4.08 | 3.95 | 3.99 | 31,973 | 3.99 |
| 10/19/2026 | 3.96 | 3.98 | 3.85 | 3.94 | 94,541 | 3.94 |
| 10/16/2026 | 3.97 | 4.01 | 3.91 | 3.93 | 110,414 | 3.93 |
| 10/15/2026 | 3.98 | 4.05 | 3.95 | 4.01 | 31,884 | 4.01 |
| 10/14/2026 | 4.07 | 4.11 | 3.93 | 3.95 | 85,247 | 3.95 |
| 10/13/2026 | 4.09 | 4.11 | 4.06 | 4.10 | 35,302 | 4.10 |
| 10/12/2026 | 4.12 | 4.12 | 4.06 | 4.09 | 42,025 | 4.09 |
| 10/09/2026 | 4.26 | 4.27 | 4.03 | 4.11 | 76,424 | 4.11 |
| 10/08/2026 | 4.14 | 4.30 | 4.14 | 4.27 | 111,637 | 4.27 |
| 10/07/2026 | 4.17 | 4.24 | 4.03 | 4.14 | 119,073 | 4.14 |
| 10/06/2026 | 3.96 | 4.30 | 3.93 | 4.16 | 587,474 | 4.16 |
| 10/05/2026 | 3.61 | 3.60 | 3.45 | 3.56 | 63,665 | 3.56 |
| 10/02/2026 | 3.61 | 3.69 | 3.47 | 3.48 | 86,347 | 3.48 |
| 10/01/2026 | 3.61 | 3.61 | 3.53 | 3.57 | 27,780 | 3.57 |
| 9/30/2026 | 3.57 | 3.67 | 3.56 | 3.63 | 75,426 | 3.63 |
| 9/29/2026 | 3.64 | 3.66 | 3.56 | 3.60 | 24,945 | 3.60 |
| 9/28/2026 | 3.59 | 3.68 | 3.55 | 3.66 | 107,074 | 3.66 |
| 9/25/2026 | 3.58 | 3.64 | 3.52 | 3.59 | 19,213 | 3.59 |
| 9/24/2026 | 3.58 | 3.62 | 3.51 | 3.58 | 26,082 | 3.58 |
| 9/23/2026 | 3.64 | 3.64 | 3.55 | 3.56 | 66,780 | 3.56 |
| 9/22/2026 | 3.71 | 3.71 | 3.60 | 3.66 | 85,205 | 3.66 |
| 9/21/2026 | 3.60 | 3.74 | 3.54 | 3.70 | 173,154 | 3.70 |
| 9/18/2026 | 3.78 | 3.78 | 3.55 | 3.61 | 112,097 | 3.61 |
| 9/17/2026 | 4.05 | 4.20 | 3.96 | 3.96 | 348,957 | 3.79 |
| 9/16/2026 | 4.00 | 4.00 | 3.86 | 3.99 | 104,070 | 3.82 |
| 9/15/2026 | 3.93 | 4.00 | 3.89 | 4.00 | 100,402 | 3.83 |
| 9/14/2026 | 3.85 | 3.92 | 3.80 | 3.89 | 58,767 | 3.72 |
| 9/11/2026 | 3.88 | 3.90 | 3.84 | 3.86 | 30,974 | 3.69 |
| 9/10/2026 | 3.90 | 3.94 | 3.80 | 3.89 | 20,129 | 3.72 |
| 9/09/2026 | 3.92 | 3.97 | 3.77 | 3.86 | 96,952 | 3.69 |
| 9/08/2026 | 3.91 | 3.97 | 3.85 | 3.93 | 58,058 | 3.76 |
| 9/04/2026 | 3.95 | 3.95 | 3.86 | 3.91 | 30,824 | 3.74 |
| 9/03/2026 | 3.95 | 3.98 | 3.85 | 3.95 | 21,751 | 3.78 |
| 9/02/2026 | 3.88 | 3.97 | 3.81 | 3.97 | 52,195 | 3.80 |
| 9/01/2026 | 3.61 | 3.96 | 3.61 | 3.86 | 97,003 | 3.69 |
| 8/31/2026 | 3.73 | 3.78 | 3.58 | 3.58 | 126,813 | 3.43 |
| 8/28/2026 | 3.65 | 3.78 | 3.59 | 3.72 | 45,333 | 3.56 |
| 8/27/2026 | 3.62 | 3.74 | 3.60 | 3.69 | 57,061 | 3.53 |
| 8/26/2026 | 3.64 | 3.73 | 3.57 | 3.66 | 64,371 | 3.50 |
| 8/25/2026 | 3.61 | 3.67 | 3.56 | 3.65 | 71,637 | 3.49 |
| 8/24/2026 | 3.60 | 3.66 | 3.54 | 3.58 | 43,379 | 3.43 |
| 8/21/2026 | 3.59 | 3.60 | 3.55 | 3.59 | 24,609 | 3.44 |
| 8/20/2026 | 3.55 | 3.60 | 3.53 | 3.58 | 15,055 | 3.43 |
| 8/19/2026 | 3.63 | 3.63 | 3.52 | 3.59 | 35,893 | 3.44 |
| 8/18/2026 | 3.55 | 3.67 | 3.52 | 3.57 | 11,914 | 3.42 |
| 8/17/2026 | 3.57 | 3.57 | 3.51 | 3.56 | 40,725 | 3.41 |
| 8/14/2026 | 3.58 | 3.69 | 3.52 | 3.59 | 27,593 | 3.44 |
| 8/13/2026 | 3.70 | 3.87 | 3.52 | 3.60 | 53,509 | 3.45 |
| 8/12/2026 | 3.60 | 3.68 | 3.56 | 3.63 | 42,455 | 3.47 |
| 8/11/2026 | 3.60 | 3.68 | 3.56 | 3.63 | 72,296 | 3.47 |
| 8/10/2026 | 3.85 | 3.85 | 3.60 | 3.64 | 78,449 | 3.48 |
| 8/07/2026 | 3.79 | 3.87 | 3.60 | 3.87 | 118,957 | 3.70 |