Skip to main content

Ofs Capital Corp (NQ: OFS )

9.420 -0.430 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.341 3.341 3.210 3.267 892,475 -0.10(-3.04%)
May 30, 2013 3.383 3.403 3.298 3.369 394,199 +0.00(+0.08%)
May 29, 2013 3.489 3.489 3.332 3.366 500,449 -0.11(-3.11%)
May 28, 2013 3.440 3.500 3.403 3.475 98,686 +0.07(+1.92%)
May 24, 2013 3.438 3.463 3.389 3.409 0 -0.04(-1.07%)
May 23, 2013 3.463 3.514 3.358 3.446 0 -0.04(-1.14%)
May 22, 2013 3.509 3.537 3.412 3.486 0 -0.02(-0.49%)
May 21, 2013 3.469 3.560 3.466 3.503 0 +0.05(+1.40%)
May 20, 2013 3.506 3.517 3.446 3.455 0 -0.07(-1.94%)
May 17, 2013 3.526 3.540 3.449 3.523 0 +0.01(+0.32%)
May 16, 2013 3.560 3.588 3.472 3.512 337,974 -0.05(-1.52%)
May 15, 2013 3.489 3.574 3.403 3.566 0 +0.01(+0.24%)
May 13, 2013 3.600 3.643 3.489 3.557 0 -0.06(-1.73%)
May 10, 2013 3.714 3.714 3.546 3.620 0 -0.12(-3.13%)
May 09, 2013 3.856 3.876 3.640 3.737 0 -0.15(-3.95%)
May 08, 2013 4.013 4.013 3.845 3.890 0 -0.08(-2.08%)
May 07, 2013 3.942 3.973 3.888 3.973 0 +0.06(+1.45%)
May 06, 2013 3.890 3.942 3.873 3.916 0 +0.03(+0.73%)
May 03, 2013 3.959 3.973 3.879 3.888 0 -0.05(-1.37%)
May 02, 2013 3.925 3.973 3.916 3.942 0 +0.03(+0.65%)
May 01, 2013 3.947 3.973 3.916 3.916 0 -0.06(-1.43%)
Apr 30, 2013 3.953 4.038 3.953 3.973 0 +0.02(+0.50%)
Apr 29, 2013 3.956 3.987 3.935 3.953 86,032 +0.02(+0.58%)
Apr 26, 2013 3.964 3.984 3.927 3.930 78,872 -0.04(-0.93%)
Apr 25, 2013 3.973 3.984 3.930 3.967 0 -0.01(-0.36%)
Apr 24, 2013 3.905 3.987 3.905 3.982 0 +0.10(+2.57%)
Apr 23, 2013 3.885 3.925 3.811 3.882 167,749 +0.01(+0.29%)
Apr 22, 2013 3.845 3.902 3.816 3.870 182,977 +0.01(+0.15%)
Apr 19, 2013 3.828 3.899 3.828 3.865 14,733 +0.04(+1.12%)
Apr 18, 2013 3.816 3.885 3.816 3.822 89,188 +0.01(+0.22%)
Apr 17, 2013 3.859 3.888 3.734 3.813 291,116 -0.09(-2.33%)
Apr 16, 2013 3.939 4.073 3.879 3.905 80,768 +0.00(+0.00%)
Apr 15, 2013 3.982 4.081 3.896 3.905 283,107 -0.17(-4.19%)
Apr 12, 2013 4.155 4.155 4.036 4.075 523,746 -0.07(-1.58%)
Apr 11, 2013 4.101 4.158 4.087 4.141 131,330 +0.04(+0.97%)
Apr 10, 2013 4.090 4.155 4.013 4.101 293,079 +0.07(+1.62%)
Apr 09, 2013 4.078 4.130 4.033 4.036 79,452 -0.02(-0.56%)
Apr 08, 2013 4.067 4.087 3.999 4.058 136,759 +0.03(+0.64%)
Apr 05, 2013 3.956 4.070 3.933 4.033 85,870 +0.03(+0.78%)
Apr 04, 2013 3.973 4.016 3.964 4.001 58,426 +0.05(+1.22%)
Apr 03, 2013 4.021 4.021 3.950 3.953 103,514 -0.05(-1.28%)
Apr 02, 2013 3.982 4.021 3.930 4.004 211,218 +0.05(+1.30%)
Apr 01, 2013 3.993 4.019 3.922 3.953 160,667 -0.03(-0.86%)
Mar 28, 2013 4.021 4.061 3.931 3.987 281,330 -0.06(-1.41%)
Mar 27, 2013 4.067 4.098 3.959 4.044 1,554,087 -0.06(-1.46%)
Mar 26, 2013 4.113 4.244 4.016 4.104 108,318 +0.02(+0.49%)
Mar 25, 2013 4.110 4.130 4.041 4.084 59,287 +0.03(+0.84%)
Mar 22, 2013 4.090 4.141 4.038 4.050 68,188 -0.05(-1.32%)
Mar 21, 2013 4.101 4.155 4.101 4.104 42,306 -0.02(-0.55%)
Mar 20, 2013 4.084 4.127 4.027 4.127 121,141 +0.05(+1.12%)
Mar 19, 2013 4.124 4.127 4.073 4.081 119,469 -0.03(-0.83%)
Mar 18, 2013 4.104 4.130 4.101 4.115 93,142 +0.01(+0.14%)
Mar 15, 2013 4.127 4.130 4.101 4.110 180,502 -0.02(-0.41%)
Mar 14, 2013 4.110 4.130 4.104 4.127 70,958 +0.03(+0.62%)
Mar 13, 2013 4.124 4.158 4.101 4.101 146,400 -0.04(-0.89%)
Mar 12, 2013 4.130 4.155 4.104 4.138 73,757 +0.01(+0.21%)
Mar 11, 2013 4.090 4.141 4.064 4.130 125,410 +0.04(+0.97%)
Mar 08, 2013 4.115 4.130 4.058 4.090 164,789 -0.02(-0.42%)
Mar 07, 2013 4.036 4.124 4.036 4.107 43,167 +0.09(+2.12%)
Mar 06, 2013 4.130 4.130 4.016 4.021 130,305 -0.11(-2.69%)
Mar 05, 2013 4.132 4.144 4.078 4.132 130,140 +0.02(+0.55%)
Mar 04, 2013 4.135 4.141 4.038 4.110 198,170 -0.03(-0.76%)
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.