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

Ofs Capital Corp (NQ: OFS )

9.225 -0.205 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 29, 2020 3.091 3.213 3.045 3.104 175,556 +0.00(+0.00%)
May 28, 2020 3.054 3.284 3.054 3.104 117,217 +0.06(+1.84%)
May 27, 2020 3.116 3.368 3.035 3.048 243,368 +0.01(+0.20%)
May 26, 2020 2.892 3.132 2.892 3.042 258,712 +0.21(+7.24%)
May 22, 2020 2.787 2.917 2.731 2.836 107,552 +0.06(+2.01%)
May 21, 2020 2.799 2.924 2.774 2.780 99,342 -0.01(-0.22%)
May 20, 2020 2.687 2.793 2.644 2.787 123,691 +0.14(+5.41%)
May 19, 2020 2.612 2.787 2.588 2.644 94,821 +0.03(+1.19%)
May 18, 2020 2.594 2.731 2.550 2.612 84,185 +0.07(+2.69%)
May 15, 2020 2.612 2.731 2.494 2.544 69,611 -0.11(-3.99%)
May 14, 2020 2.538 2.787 2.395 2.650 145,309 +0.07(+2.65%)
May 13, 2020 2.793 2.830 2.550 2.581 159,325 -0.23(-8.19%)
May 12, 2020 2.874 2.948 2.790 2.812 187,909 -0.06(-1.95%)
May 11, 2020 2.961 3.142 2.805 2.868 247,027 -0.18(-5.92%)
May 08, 2020 3.042 3.328 2.874 3.048 297,095 -0.06(-1.80%)
May 07, 2020 3.048 3.570 2.868 3.104 469,363 +0.07(+2.25%)
May 06, 2020 2.874 3.110 2.830 3.035 168,633 +0.17(+5.86%)
May 05, 2020 2.892 3.328 2.700 2.868 583,610 -0.02(-0.86%)
May 04, 2020 2.892 2.942 2.812 2.892 109,050 -0.06(-2.11%)
May 01, 2020 2.675 3.023 2.675 2.955 189,864 +0.23(+8.45%)
Apr 30, 2020 2.731 2.793 2.687 2.724 284,729 +0.01(+0.46%)
Apr 29, 2020 2.737 2.799 2.675 2.712 190,337 +0.00(+0.00%)
Apr 28, 2020 2.737 2.780 2.706 2.712 226,789 -0.02(-0.68%)
Apr 27, 2020 2.799 2.812 2.675 2.731 156,954 -0.01(-0.23%)
Apr 24, 2020 2.737 2.737 2.675 2.737 61,090 +0.00(+0.00%)
Apr 23, 2020 2.687 2.737 2.662 2.737 108,076 +0.05(+1.85%)
Apr 22, 2020 2.774 2.820 2.644 2.687 191,002 -0.16(-5.47%)
Apr 21, 2020 2.768 2.874 2.737 2.843 37,419 -0.01(-0.44%)
Apr 20, 2020 2.936 2.936 2.743 2.855 71,280 -0.10(-3.37%)
Apr 17, 2020 2.799 2.955 2.768 2.955 82,955 +0.24(+8.94%)
Apr 16, 2020 2.799 2.819 2.662 2.712 54,306 -0.06(-2.02%)
Apr 15, 2020 3.004 3.035 2.675 2.768 391,164 -0.27(-8.81%)
Apr 14, 2020 2.973 3.079 2.958 3.035 190,431 +0.06(+2.09%)
Apr 13, 2020 3.023 3.029 2.793 2.973 147,020 -0.06(-2.05%)
Apr 09, 2020 2.911 3.079 2.706 3.035 428,119 +0.22(+7.96%)
Apr 08, 2020 2.575 3.079 2.525 2.812 404,616 +0.29(+11.33%)
Apr 07, 2020 2.488 2.799 2.426 2.525 137,466 +0.08(+3.31%)
Apr 06, 2020 2.208 2.519 2.208 2.445 108,164 +0.26(+11.65%)
Apr 03, 2020 2.333 2.417 2.109 2.190 85,848 -0.11(-4.86%)
Apr 02, 2020 2.364 2.550 2.270 2.301 131,554 -0.11(-4.64%)
Apr 01, 2020 2.351 2.550 2.308 2.413 198,280 -0.12(-4.67%)
Mar 31, 2020 2.600 2.955 2.488 2.532 173,871 -0.04(-1.45%)
Mar 30, 2020 2.799 3.060 2.550 2.569 169,648 -0.26(-9.03%)
Mar 27, 2020 3.048 3.205 2.805 2.824 257,225 -0.30(-9.56%)
Mar 26, 2020 2.519 3.589 2.519 3.123 384,397 +0.63(+25.50%)
Mar 25, 2020 2.482 2.824 2.239 2.488 525,993 -0.04(-1.48%)
Mar 24, 2020 2.476 2.880 2.467 2.525 224,356 +0.09(+3.84%)
Mar 23, 2020 3.179 3.402 2.301 2.432 253,477 -0.78(-24.37%)
Mar 20, 2020 3.058 3.764 3.058 3.216 298,128 +0.15(+4.95%)
Mar 19, 2020 2.089 3.210 2.062 3.064 313,228 +0.90(+41.89%)
Mar 18, 2020 3.210 3.356 2.008 2.159 511,441 -1.05(-32.73%)
Mar 17, 2020 3.584 3.679 3.210 3.210 262,091 -0.34(-9.54%)
Mar 16, 2020 3.992 4.021 3.152 3.549 331,772 -0.99(-21.75%)
Mar 13, 2020 3.735 5.107 3.712 4.535 226,509 +0.85(+22.94%)
Mar 12, 2020 4.792 4.792 2.778 3.689 673,846 -1.34(-26.68%)
Mar 11, 2020 5.562 5.663 5.002 5.031 364,313 -0.60(-10.67%)
Mar 10, 2020 5.784 5.784 5.603 5.632 200,286 +0.03(+0.52%)
Mar 09, 2020 5.749 5.778 5.603 5.603 188,395 -0.26(-4.38%)
Mar 06, 2020 5.976 6.023 5.778 5.860 93,036 -0.15(-2.52%)
Mar 05, 2020 6.157 6.189 6.000 6.011 97,364 -0.20(-3.29%)
Mar 04, 2020 6.087 6.239 5.912 6.216 105,717 +0.25(+4.21%)
Mar 03, 2020 6.128 6.233 5.842 5.965 67,366 -0.22(-3.58%)
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.