OFS Credit Company, Inc. - Closed End Fund (OCCI)
5.8620
-0.4680 (-7.39%)
NASDAQ · Last Trade: Apr 5th, 7:04 AM EDT
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.30 | 6.30 | 5.77 | 5.86 | 706,297 | 5.86 |
| 4/03/2025 | 6.26 | 6.39 | 6.19 | 6.33 | 346,481 | 6.33 |
| 4/02/2025 | 6.39 | 6.52 | 6.34 | 6.47 | 334,983 | 6.47 |
| 4/01/2025 | 6.14 | 6.40 | 6.14 | 6.40 | 366,797 | 6.40 |
| 3/31/2025 | 6.13 | 6.20 | 5.92 | 6.12 | 574,785 | 6.12 |
| 3/28/2025 | 6.22 | 6.28 | 6.07 | 6.19 | 329,509 | 6.19 |
| 3/27/2025 | 6.24 | 6.35 | 6.15 | 6.20 | 294,944 | 6.20 |
| 3/26/2025 | 6.45 | 6.47 | 6.20 | 6.33 | 516,034 | 6.33 |
| 3/25/2025 | 6.39 | 6.52 | 6.27 | 6.45 | 432,255 | 6.45 |
| 3/24/2025 | 6.65 | 6.65 | 6.31 | 6.36 | 1,264,052 | 6.36 |
| 3/21/2025 | 6.69 | 6.75 | 6.57 | 6.65 | 553,201 | 6.65 |
| 3/20/2025 | 6.86 | 6.86 | 6.74 | 6.80 | 889,881 | 6.68 |
| 3/19/2025 | 7.00 | 7.02 | 6.52 | 6.82 | 1,174,385 | 6.70 |
| 3/18/2025 | 7.12 | 7.12 | 6.93 | 6.98 | 839,992 | 6.86 |
| 3/17/2025 | 7.06 | 7.17 | 7.06 | 7.09 | 355,329 | 6.97 |
| 3/14/2025 | 6.99 | 7.16 | 6.99 | 7.06 | 290,882 | 6.94 |
| 3/13/2025 | 7.02 | 7.03 | 6.95 | 6.98 | 150,575 | 6.86 |
| 3/12/2025 | 6.95 | 7.03 | 6.90 | 7.03 | 302,239 | 6.91 |
| 3/11/2025 | 7.06 | 7.07 | 6.76 | 6.89 | 794,620 | 6.77 |
| 3/10/2025 | 7.07 | 7.08 | 7.05 | 7.05 | 230,963 | 6.93 |
| 3/07/2025 | 7.09 | 7.10 | 7.07 | 7.09 | 241,222 | 6.97 |
| 3/06/2025 | 7.08 | 7.10 | 7.06 | 7.07 | 176,451 | 6.95 |
| 3/05/2025 | 7.08 | 7.09 | 7.06 | 7.08 | 183,556 | 6.97 |
| 3/04/2025 | 7.10 | 7.10 | 7.05 | 7.07 | 234,443 | 6.95 |
| 3/03/2025 | 7.10 | 7.13 | 7.08 | 7.09 | 244,640 | 6.97 |
| 2/28/2025 | 7.06 | 7.09 | 7.05 | 7.09 | 274,863 | 6.97 |
| 2/27/2025 | 7.07 | 7.08 | 7.03 | 7.05 | 175,267 | 6.93 |
| 2/26/2025 | 7.04 | 7.16 | 7.02 | 7.03 | 211,192 | 6.91 |
| 2/25/2025 | 7.02 | 7.07 | 7.02 | 7.04 | 191,295 | 6.92 |
| 2/24/2025 | 7.06 | 7.06 | 7.02 | 7.02 | 335,997 | 6.90 |
| 2/21/2025 | 7.07 | 7.08 | 7.03 | 7.04 | 272,688 | 6.93 |
| 2/20/2025 | 7.09 | 7.10 | 7.05 | 7.07 | 358,199 | 6.95 |
| 2/19/2025 | 7.10 | 7.11 | 7.08 | 7.08 | 258,752 | 6.96 |
| 2/18/2025 | 7.16 | 7.16 | 7.05 | 7.10 | 687,933 | 6.98 |
| 2/14/2025 | 7.20 | 7.32 | 7.18 | 7.29 | 614,030 | 7.05 |
| 2/13/2025 | 7.14 | 7.20 | 7.12 | 7.18 | 465,277 | 6.95 |
| 2/12/2025 | 7.10 | 7.16 | 7.09 | 7.14 | 356,988 | 6.91 |
| 2/11/2025 | 7.10 | 7.13 | 7.09 | 7.11 | 233,876 | 6.88 |
| 2/10/2025 | 7.10 | 7.12 | 7.09 | 7.09 | 220,704 | 6.86 |
| 2/07/2025 | 7.11 | 7.13 | 7.09 | 7.10 | 257,182 | 6.87 |
| 2/06/2025 | 7.10 | 7.15 | 7.10 | 7.13 | 232,202 | 6.89 |
| 2/05/2025 | 7.11 | 7.14 | 7.09 | 7.10 | 320,729 | 6.87 |
| 2/04/2025 | 7.11 | 7.15 | 7.09 | 7.10 | 265,039 | 6.87 |
| 2/03/2025 | 7.10 | 7.13 | 7.06 | 7.10 | 324,794 | 6.87 |
| 1/31/2025 | 7.09 | 7.15 | 7.07 | 7.14 | 250,356 | 6.91 |
| 1/30/2025 | 7.06 | 7.09 | 7.06 | 7.08 | 166,315 | 6.85 |
| 1/29/2025 | 7.06 | 7.07 | 7.03 | 7.05 | 138,272 | 6.82 |
| 1/28/2025 | 7.06 | 7.07 | 7.03 | 7.06 | 221,420 | 6.83 |
| 1/27/2025 | 7.06 | 7.10 | 7.03 | 7.04 | 275,703 | 6.81 |
| 1/24/2025 | 7.07 | 7.12 | 7.07 | 7.08 | 136,763 | 6.85 |
| 1/23/2025 | 7.06 | 7.10 | 7.04 | 7.05 | 219,540 | 6.82 |
| 1/22/2025 | 7.14 | 7.15 | 7.04 | 7.04 | 447,134 | 6.81 |
| 1/21/2025 | 7.19 | 7.19 | 7.12 | 7.13 | 374,678 | 6.90 |
| 1/17/2025 | 7.33 | 7.35 | 7.25 | 7.26 | 485,507 | 6.91 |
| 1/16/2025 | 7.26 | 7.33 | 7.25 | 7.33 | 243,271 | 6.98 |
| 1/15/2025 | 7.22 | 7.25 | 7.22 | 7.25 | 176,647 | 6.90 |
| 1/14/2025 | 7.13 | 7.22 | 7.12 | 7.18 | 158,160 | 6.84 |
| 1/13/2025 | 7.02 | 7.14 | 7.02 | 7.10 | 253,275 | 6.76 |
| 1/10/2025 | 7.07 | 7.10 | 7.04 | 7.08 | 206,597 | 6.74 |
| 1/08/2025 | 7.12 | 7.14 | 7.08 | 7.11 | 185,291 | 6.77 |
| 1/07/2025 | 7.25 | 7.25 | 7.11 | 7.13 | 303,729 | 6.79 |
| 1/06/2025 | 7.20 | 7.25 | 7.19 | 7.23 | 212,327 | 6.88 |