Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ofs Capital Corp (NQ: OFS )

8.660 -0.610 (-6.58%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.192 5.192 5.014 5.056 146,280 -0.07(-1.33%)
May 27, 2016 5.162 5.124 5.124 5.124 73,360 -0.01(-0.22%)
May 26, 2016 5.026 5.158 5.026 5.135 116,205 +0.09(+1.72%)
May 25, 2016 5.045 5.076 5.003 5.048 76,797 -0.01(-0.22%)
May 24, 2016 5.003 5.092 5.003 5.060 101,597 +0.04(+0.87%)
May 23, 2016 5.003 5.029 5.003 5.016 76,935 -0.01(-0.19%)
May 20, 2016 5.048 5.048 4.995 5.026 96,681 -0.02(-0.45%)
May 19, 2016 5.029 5.086 5.014 5.048 88,609 -0.01(-0.22%)
May 18, 2016 5.094 5.097 5.056 5.060 26,722 -0.03(-0.67%)
May 17, 2016 5.026 5.097 5.018 5.094 107,338 +0.04(+0.75%)
May 16, 2016 4.882 5.097 4.875 5.056 228,626 +0.07(+1.44%)
May 13, 2016 5.018 5.026 4.916 4.984 127,154 -0.06(-1.12%)
May 12, 2016 5.037 5.075 5.007 5.041 180,749 +0.02(+0.30%)
May 11, 2016 5.041 5.082 4.988 5.026 189,820 +0.00(+0.08%)
May 10, 2016 5.029 5.060 4.945 5.022 91,088 +0.03(+0.68%)
May 09, 2016 5.060 5.116 4.939 4.988 281,409 -0.02(-0.49%)
May 06, 2016 5.097 5.097 4.909 5.012 281,687 -0.08(-1.52%)
May 05, 2016 5.048 5.116 4.909 5.090 219,794 +0.06(+1.28%)
May 04, 2016 4.844 5.033 4.810 5.026 149,262 +0.16(+3.34%)
May 03, 2016 4.905 4.905 4.760 4.863 166,678 -0.04(-0.85%)
May 02, 2016 4.912 4.916 4.720 4.905 293,250 -0.08(-1.59%)
Apr 29, 2016 5.018 5.060 4.962 4.984 118,070 -0.04(-0.83%)
Apr 28, 2016 5.033 5.060 4.984 5.026 75,831 -0.02(-0.30%)
Apr 27, 2016 5.120 5.133 4.988 5.041 219,593 -0.01(-0.15%)
Apr 26, 2016 4.984 5.048 4.931 5.048 196,062 +0.09(+1.91%)
Apr 25, 2016 4.909 4.984 4.897 4.954 337,345 +0.04(+0.85%)
Apr 22, 2016 4.852 5.018 4.822 4.912 213,110 +0.05(+1.09%)
Apr 21, 2016 4.882 4.882 4.735 4.860 65,973 -0.03(-0.54%)
Apr 20, 2016 4.886 4.909 4.822 4.886 66,771 +0.01(+0.15%)
Apr 19, 2016 4.841 4.901 4.814 4.878 117,108 +0.08(+1.73%)
Apr 18, 2016 4.471 4.863 4.467 4.795 185,977 +0.14(+2.92%)
Apr 15, 2016 4.814 4.852 4.625 4.659 267,648 -0.20(-4.04%)
Apr 14, 2016 4.890 4.890 4.671 4.856 296,354 -0.04(-0.73%)
Apr 13, 2016 4.897 4.924 4.878 4.892 152,925 -0.02(-0.35%)
Apr 12, 2016 4.992 5.052 4.890 4.909 234,609 -0.08(-1.66%)
Apr 11, 2016 5.105 5.105 4.992 4.992 388,189 -0.03(-0.60%)
Apr 08, 2016 5.037 5.086 4.973 5.022 152,745 +0.00(+0.00%)
Apr 07, 2016 4.984 5.079 4.984 5.022 137,506 +0.04(+0.76%)
Apr 06, 2016 4.946 5.037 4.946 4.984 104,322 +0.05(+0.99%)
Apr 05, 2016 4.909 5.011 4.909 4.935 179,054 -0.06(-1.13%)
Apr 04, 2016 4.954 5.034 4.912 4.992 314,839 +0.08(+1.69%)
Apr 01, 2016 4.860 4.946 4.860 4.909 154,331 +0.02(+0.39%)
Mar 31, 2016 4.886 4.935 4.825 4.890 241,704 +0.01(+0.16%)
Mar 30, 2016 4.890 4.897 4.826 4.882 75,894 +0.02(+0.38%)
Mar 29, 2016 4.867 4.882 4.829 4.863 127,784 +0.03(+0.55%)
Mar 28, 2016 4.814 4.897 4.807 4.837 203,946 +0.08(+1.59%)
Mar 24, 2016 4.731 4.761 4.761 4.761 76,803 +0.07(+1.53%)
Mar 23, 2016 4.659 4.716 4.659 4.690 76,458 +0.01(+0.16%)
Mar 22, 2016 4.682 4.690 4.633 4.682 152,448 +0.00(+0.08%)
Mar 21, 2016 4.663 4.678 4.644 4.678 115,154 +0.03(+0.65%)
Mar 18, 2016 4.614 4.648 4.607 4.648 127,456 +0.03(+0.74%)
Mar 17, 2016 4.595 4.622 4.542 4.614 92,759 +0.05(+1.16%)
Mar 16, 2016 4.580 4.607 4.561 4.561 60,584 -0.05(-1.06%)
Mar 15, 2016 4.588 4.625 4.542 4.610 114,418 +0.11(+2.52%)
Mar 14, 2016 4.453 4.514 4.405 4.497 105,268 +0.05(+1.16%)
Mar 11, 2016 4.292 4.453 4.291 4.446 160,807 +0.15(+3.59%)
Mar 10, 2016 4.288 4.292 4.258 4.292 30,998 +0.02(+0.52%)
Mar 09, 2016 4.279 4.284 4.233 4.269 19,917 -0.01(-0.26%)
Mar 08, 2016 4.229 4.280 4.203 4.280 41,984 +0.03(+0.60%)
Mar 07, 2016 4.203 4.288 4.203 4.255 82,041 +0.02(+0.43%)
Mar 04, 2016 4.181 4.236 4.165 4.236 57,369 +0.03(+0.61%)
Mar 03, 2016 4.236 4.236 4.082 4.211 41,456 +0.04(+0.88%)
Mar 02, 2016 4.269 4.269 4.075 4.174 61,382 -0.07(-1.56%)
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.