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

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
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, 2018 5.312 5.370 5.270 5.355 91,221 +0.01(+0.27%)
May 30, 2018 5.355 5.408 5.288 5.341 63,726 +0.02(+0.36%)
May 29, 2018 5.327 5.403 5.312 5.322 64,428 -0.04(-0.80%)
May 25, 2018 5.365 5.365 5.365 0 -0.05(-0.88%)
May 24, 2018 5.288 5.479 5.288 5.413 132,044 +0.13(+2.45%)
May 23, 2018 5.308 5.336 5.250 5.284 104,904 -0.02(-0.45%)
May 22, 2018 5.336 5.336 5.265 5.308 52,296 -0.03(-0.63%)
May 21, 2018 5.298 5.345 5.250 5.341 85,675 +0.09(+1.73%)
May 18, 2018 5.236 5.288 5.193 5.250 89,681 +0.01(+0.18%)
May 17, 2018 5.250 5.288 5.221 5.241 59,227 +0.00(+0.09%)
May 16, 2018 5.260 5.265 5.226 5.236 25,984 +0.01(+0.18%)
May 15, 2018 5.341 5.343 5.145 5.226 141,620 -0.12(-2.24%)
May 14, 2018 5.360 5.360 5.221 5.346 35,495 +0.00(+0.09%)
May 11, 2018 5.260 5.375 5.241 5.341 88,272 +0.09(+1.64%)
May 10, 2018 5.202 5.265 5.188 5.255 63,214 +0.06(+1.10%)
May 09, 2018 5.145 5.207 5.140 5.198 223,589 +0.05(+1.02%)
May 08, 2018 5.164 5.212 5.145 5.145 308,905 -0.02(-0.37%)
May 07, 2018 5.150 5.184 5.150 5.164 92,888 -0.00(-0.09%)
May 04, 2018 5.083 5.226 5.068 5.169 110,552 +0.07(+1.41%)
May 03, 2018 5.116 5.126 5.073 5.097 62,140 -0.02(-0.47%)
May 02, 2018 5.101 5.140 5.101 5.121 47,624 +0.02(+0.47%)
May 01, 2018 5.116 5.116 5.083 5.097 36,189 -0.01(-0.28%)
Apr 30, 2018 5.111 5.153 5.083 5.111 69,795 -0.00(-0.09%)
Apr 27, 2018 5.083 5.154 5.064 5.116 50,336 +0.00(+0.09%)
Apr 26, 2018 5.087 5.134 5.002 5.111 130,003 +0.00(+0.09%)
Apr 25, 2018 5.116 5.126 4.982 5.107 65,754 -0.05(-0.93%)
Apr 24, 2018 5.145 5.188 5.111 5.154 59,319 +0.01(+0.19%)
Apr 23, 2018 5.183 5.188 5.064 5.145 98,613 -0.04(-0.83%)
Apr 20, 2018 5.193 5.220 5.154 5.188 28,637 +0.01(+0.19%)
Apr 19, 2018 5.193 5.217 5.131 5.178 40,554 -0.02(-0.46%)
Apr 18, 2018 5.178 5.255 5.178 5.202 78,030 +0.03(+0.55%)
Apr 17, 2018 5.140 5.207 5.135 5.174 29,302 +0.04(+0.84%)
Apr 16, 2018 5.154 5.154 5.131 5.131 40,361 +0.00(+0.00%)
Apr 13, 2018 5.212 5.239 5.107 5.131 61,266 -0.06(-1.11%)
Apr 12, 2018 5.260 5.260 5.174 5.188 80,134 -0.06(-1.18%)
Apr 11, 2018 5.198 5.298 5.178 5.250 44,283 +0.05(+0.92%)
Apr 10, 2018 5.265 5.265 5.166 5.202 152,061 -0.05(-0.91%)
Apr 09, 2018 5.269 5.289 5.221 5.250 73,366 +0.00(+0.00%)
Apr 06, 2018 5.241 5.346 5.241 5.250 40,928 -0.02(-0.45%)
Apr 05, 2018 5.245 5.327 5.245 5.274 60,520 +0.01(+0.18%)
Apr 04, 2018 5.221 5.272 5.221 5.265 83,396 +0.02(+0.46%)
Apr 03, 2018 5.341 5.412 5.212 5.241 94,321 -0.08(-1.44%)
Apr 02, 2018 5.375 5.489 5.284 5.317 58,241 -0.05(-0.98%)
Mar 29, 2018 5.370 5.370 5.370 0 +0.11(+2.19%)
Mar 28, 2018 5.375 5.375 5.217 5.255 91,808 -0.10(-1.88%)
Mar 27, 2018 5.346 5.489 5.312 5.355 87,441 +0.00(+0.09%)
Mar 26, 2018 5.509 5.509 5.140 5.351 217,112 -0.08(-1.50%)
Mar 23, 2018 5.576 5.681 5.355 5.432 167,640 -0.14(-2.58%)
Mar 22, 2018 5.446 5.671 5.427 5.576 253,991 +0.08(+1.48%)
Mar 21, 2018 5.743 5.743 5.427 5.494 228,326 -0.15(-2.63%)
Mar 20, 2018 5.552 5.723 5.543 5.643 471,080 +0.11(+1.96%)
Mar 19, 2018 5.494 5.552 5.462 5.534 262,459 +0.04(+0.74%)
Mar 16, 2018 5.435 5.534 5.426 5.494 194,394 +0.05(+0.91%)
Mar 15, 2018 5.440 5.471 5.408 5.444 74,619 +0.00(+0.08%)
Mar 14, 2018 5.449 5.467 5.417 5.440 76,477 -0.01(-0.17%)
Mar 13, 2018 5.430 5.465 5.372 5.449 161,198 +0.01(+0.25%)
Mar 12, 2018 5.358 5.480 5.358 5.435 117,283 +0.09(+1.69%)
Mar 09, 2018 5.304 5.363 5.304 5.345 80,857 +0.06(+1.11%)
Mar 08, 2018 5.327 5.345 5.268 5.286 61,786 -0.05(-0.85%)
Mar 07, 2018 5.300 5.353 5.272 5.331 146,157 +0.00(+0.08%)
Mar 06, 2018 5.223 5.354 5.223 5.327 233,306 +0.13(+2.52%)
Mar 05, 2018 5.074 5.268 5.065 5.196 284,217 +0.08(+1.50%)
Mar 02, 2018 5.011 5.160 4.970 5.119 127,553 +0.04(+0.80%)
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.