OFS Credit Company, Inc. - Closed End Fund (OCCI)
5.7100
-0.2000 (-3.38%)
NASDAQ · Last Trade: Aug 17th, 10:52 AM EDT
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 5.74 | 5.80 | 5.70 | 5.71 | 302,562 | 5.71 |
| 8/14/2025 | 5.94 | 5.96 | 5.88 | 5.91 | 303,073 | 5.91 |
| 8/13/2025 | 5.90 | 5.96 | 5.81 | 5.94 | 355,401 | 5.94 |
| 8/12/2025 | 5.63 | 5.86 | 5.60 | 5.85 | 308,221 | 5.85 |
| 8/11/2025 | 5.42 | 5.60 | 5.42 | 5.55 | 389,524 | 5.55 |
| 8/08/2025 | 5.50 | 5.56 | 5.37 | 5.41 | 550,262 | 5.41 |
| 8/07/2025 | 5.90 | 5.90 | 5.45 | 5.48 | 1,286,855 | 5.48 |
| 8/06/2025 | 5.99 | 6.01 | 5.88 | 5.91 | 312,338 | 5.91 |
| 8/05/2025 | 5.98 | 6.04 | 5.97 | 5.97 | 165,941 | 5.97 |
| 8/04/2025 | 5.99 | 5.99 | 5.97 | 5.99 | 150,023 | 5.99 |
| 8/01/2025 | 6.03 | 6.03 | 5.90 | 5.95 | 335,497 | 5.95 |
| 7/31/2025 | 6.05 | 6.08 | 5.96 | 6.02 | 208,617 | 6.02 |
| 7/30/2025 | 6.04 | 6.04 | 5.96 | 5.97 | 254,918 | 5.97 |
| 7/29/2025 | 6.04 | 6.05 | 5.99 | 6.03 | 199,436 | 6.03 |
| 7/28/2025 | 6.03 | 6.04 | 5.96 | 6.04 | 251,542 | 6.04 |
| 7/25/2025 | 5.94 | 6.02 | 5.90 | 6.02 | 239,036 | 6.02 |
| 7/24/2025 | 5.98 | 5.98 | 5.77 | 5.92 | 739,793 | 5.92 |
| 7/23/2025 | 6.03 | 6.12 | 5.99 | 5.99 | 505,012 | 5.99 |
| 7/22/2025 | 5.98 | 6.10 | 5.98 | 6.08 | 167,369 | 6.08 |
| 7/21/2025 | 6.03 | 6.05 | 5.95 | 5.98 | 417,153 | 5.98 |
| 7/18/2025 | 6.25 | 6.25 | 6.17 | 6.17 | 384,248 | 6.05 |
| 7/17/2025 | 6.28 | 6.28 | 6.22 | 6.23 | 282,103 | 6.11 |
| 7/16/2025 | 6.20 | 6.28 | 6.20 | 6.27 | 198,463 | 6.15 |
| 7/15/2025 | 6.28 | 6.29 | 6.24 | 6.27 | 181,096 | 6.15 |
| 7/14/2025 | 6.27 | 6.27 | 6.22 | 6.24 | 190,894 | 6.12 |
| 7/11/2025 | 6.29 | 6.29 | 6.21 | 6.27 | 118,457 | 6.15 |
| 7/10/2025 | 6.28 | 6.30 | 6.25 | 6.30 | 143,182 | 6.18 |
| 7/09/2025 | 6.27 | 6.29 | 6.21 | 6.25 | 243,299 | 6.13 |
| 7/08/2025 | 6.26 | 6.28 | 6.24 | 6.26 | 109,886 | 6.14 |
| 7/07/2025 | 6.25 | 6.29 | 6.23 | 6.26 | 166,986 | 6.14 |
| 7/03/2025 | 6.21 | 6.30 | 6.21 | 6.27 | 175,581 | 6.15 |
| 7/02/2025 | 6.20 | 6.24 | 6.20 | 6.21 | 159,805 | 6.09 |
| 7/01/2025 | 6.25 | 6.25 | 6.19 | 6.23 | 163,010 | 6.11 |
| 6/30/2025 | 6.18 | 6.28 | 6.18 | 6.23 | 213,598 | 6.11 |
| 6/27/2025 | 6.15 | 6.18 | 6.11 | 6.17 | 125,079 | 6.05 |
| 6/26/2025 | 6.06 | 6.13 | 6.06 | 6.11 | 135,314 | 6.00 |
| 6/25/2025 | 6.04 | 6.10 | 6.01 | 6.03 | 144,151 | 5.92 |
| 6/24/2025 | 5.94 | 6.11 | 5.94 | 6.04 | 293,004 | 5.93 |
| 6/23/2025 | 5.98 | 5.99 | 5.88 | 5.93 | 431,151 | 5.82 |
| 6/20/2025 | 6.18 | 6.24 | 6.01 | 6.01 | 400,677 | 5.90 |
| 6/18/2025 | 6.31 | 6.36 | 6.26 | 6.28 | 405,327 | 6.05 |
| 6/17/2025 | 6.34 | 6.35 | 6.25 | 6.28 | 335,072 | 6.05 |
| 6/16/2025 | 6.34 | 6.35 | 6.30 | 6.33 | 362,557 | 6.10 |
| 6/13/2025 | 6.38 | 6.38 | 6.27 | 6.31 | 258,178 | 6.08 |
| 6/12/2025 | 6.35 | 6.43 | 6.30 | 6.38 | 252,330 | 6.15 |
| 6/11/2025 | 6.30 | 6.34 | 6.25 | 6.33 | 217,419 | 6.10 |
| 6/10/2025 | 6.20 | 6.31 | 6.20 | 6.27 | 228,715 | 6.04 |
| 6/09/2025 | 6.05 | 6.25 | 6.05 | 6.18 | 276,492 | 5.95 |
| 6/06/2025 | 6.02 | 6.11 | 6.01 | 6.05 | 212,172 | 5.83 |
| 6/05/2025 | 6.03 | 6.06 | 5.98 | 6.01 | 240,317 | 5.79 |
| 6/04/2025 | 6.09 | 6.09 | 6.01 | 6.03 | 217,934 | 5.81 |
| 6/03/2025 | 6.14 | 6.16 | 6.06 | 6.08 | 339,777 | 5.86 |
| 6/02/2025 | 6.13 | 6.18 | 6.10 | 6.14 | 210,804 | 5.92 |
| 5/30/2025 | 6.14 | 6.19 | 6.10 | 6.18 | 238,575 | 5.95 |
| 5/29/2025 | 6.05 | 6.10 | 6.00 | 6.06 | 150,749 | 5.84 |
| 5/28/2025 | 6.04 | 6.09 | 5.95 | 5.96 | 377,701 | 5.74 |
| 5/27/2025 | 6.03 | 6.10 | 6.00 | 6.08 | 162,137 | 5.86 |
| 5/23/2025 | 6.00 | 6.11 | 5.93 | 5.98 | 238,621 | 5.76 |
| 5/22/2025 | 6.18 | 6.24 | 6.00 | 6.02 | 490,791 | 5.80 |
| 5/21/2025 | 6.40 | 6.45 | 6.15 | 6.15 | 714,685 | 5.92 |
| 5/20/2025 | 6.58 | 6.58 | 6.46 | 6.46 | 491,744 | 6.22 |
| 5/19/2025 | 6.70 | 6.82 | 6.69 | 6.73 | 598,313 | 6.37 |