OFS Credit Company, Inc. (OCCIN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 23.04 | 3,355 |
| 02 May 2024 | 22.93 | 22.98 | 22.93 | 22.95 | 22.95 | 1,200 |
| 01 May 2024 | 23.01 | 23.01 | 22.93 | 22.93 | 22.93 | 1,100 |
| 30 Apr 2024 | 22.84 | 22.95 | 22.81 | 22.89 | 22.89 | 8,000 |
| 29 Apr 2024 | 22.95 | 22.95 | 22.89 | 22.95 | 22.95 | 4,900 |
| 26 Apr 2024 | 22.86 | 22.89 | 22.86 | 22.89 | 22.89 | 1,500 |
| 25 Apr 2024 | 22.86 | 22.89 | 22.86 | 22.89 | 22.89 | 1,200 |
| 24 Apr 2024 | 22.86 | 22.95 | 22.86 | 22.89 | 22.89 | 1,400 |
| 23 Apr 2024 | 22.90 | 22.95 | 22.90 | 22.94 | 22.94 | 4,200 |
| 22 Apr 2024 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 600 |
| 19 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 800 |
| 18 Apr 2024 | 22.87 | 23.00 | 22.82 | 22.86 | 22.86 | 1,400 |
| 18 Apr 2024 | 0.109 Dividend | |||||
| 17 Apr 2024 | 22.97 | 22.97 | 22.92 | 22.92 | 22.81 | 1,600 |
| 16 Apr 2024 | 22.97 | 22.97 | 22.86 | 22.86 | 22.75 | 2,200 |
| 15 Apr 2024 | 23.00 | 23.00 | 22.90 | 22.97 | 22.86 | 1,900 |
| 12 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.74 | 2,300 |
| 11 Apr 2024 | 22.91 | 23.01 | 22.84 | 23.01 | 22.90 | 10,900 |
| 10 Apr 2024 | 22.92 | 22.92 | 22.81 | 22.86 | 22.75 | 39,100 |
| 09 Apr 2024 | 22.89 | 22.95 | 22.34 | 22.71 | 22.60 | 46,600 |
| 08 Apr 2024 | 22.87 | 22.89 | 22.79 | 22.89 | 22.78 | 8,300 |
| 05 Apr 2024 | 22.85 | 22.88 | 22.85 | 22.88 | 22.77 | 700 |
| 04 Apr 2024 | 22.82 | 22.88 | 22.81 | 22.82 | 22.71 | 3,600 |
| 03 Apr 2024 | 22.79 | 22.80 | 22.77 | 22.80 | 22.69 | 2,700 |
| 02 Apr 2024 | 22.81 | 22.95 | 22.74 | 22.74 | 22.63 | 5,300 |
| 01 Apr 2024 | 22.80 | 22.96 | 22.74 | 22.84 | 22.73 | 9,500 |
| 28 Mar 2024 | 22.91 | 22.91 | 22.78 | 22.86 | 22.75 | 4,000 |
| 27 Mar 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 22.69 | 600 |
| 26 Mar 2024 | 22.87 | 22.87 | 22.80 | 22.80 | 22.69 | 400 |
| 25 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.75 | 300 |
| 22 Mar 2024 | 22.90 | 22.95 | 22.76 | 22.78 | 22.67 | 4,000 |
| 21 Mar 2024 | 22.95 | 22.95 | 22.90 | 22.90 | 22.79 | 5,100 |
| 20 Mar 2024 | 22.84 | 22.88 | 22.83 | 22.83 | 22.72 | 900 |
| 19 Mar 2024 | 22.85 | 22.90 | 22.85 | 22.85 | 22.74 | 2,200 |
| 18 Mar 2024 | 22.89 | 22.89 | 22.85 | 22.85 | 22.74 | 2,500 |
| 18 Mar 2024 | 0.109 Dividend | |||||
| 15 Mar 2024 | 23.00 | 23.05 | 22.95 | 22.96 | 22.74 | 1,400 |
| 14 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | - |
| 13 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | - |
| 12 Mar 2024 | 22.87 | 22.94 | 22.87 | 22.94 | 22.72 | 1,000 |
| 11 Mar 2024 | 22.91 | 22.93 | 22.90 | 22.91 | 22.69 | 3,500 |
| 08 Mar 2024 | 22.95 | 22.97 | 22.90 | 22.92 | 22.70 | 4,200 |
| 07 Mar 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 22.88 | 1,000 |
| 06 Mar 2024 | 23.10 | 23.10 | 23.07 | 23.10 | 22.88 | 2,400 |
| 05 Mar 2024 | 23.08 | 23.08 | 23.03 | 23.03 | 22.81 | 1,200 |
| 04 Mar 2024 | 23.00 | 23.08 | 22.95 | 22.99 | 22.77 | 3,800 |
| 01 Mar 2024 | 23.03 | 23.05 | 22.99 | 23.00 | 22.78 | 2,300 |
| 29 Feb 2024 | 22.98 | 23.03 | 22.95 | 23.00 | 22.78 | 1,300 |
| 28 Feb 2024 | 22.95 | 22.97 | 22.94 | 22.97 | 22.75 | 2,900 |
| 27 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.73 | 1,000 |
| 26 Feb 2024 | 22.98 | 23.05 | 22.93 | 22.96 | 22.74 | 2,600 |
| 23 Feb 2024 | 22.98 | 22.99 | 22.95 | 22.95 | 22.73 | 3,200 |
| 22 Feb 2024 | 22.92 | 22.99 | 22.85 | 22.99 | 22.77 | 7,700 |
| 21 Feb 2024 | 22.92 | 22.95 | 22.92 | 22.93 | 22.71 | 2,100 |
| 20 Feb 2024 | 22.90 | 22.93 | 22.89 | 22.90 | 22.68 | 3,700 |
| 16 Feb 2024 | 22.90 | 22.96 | 22.85 | 22.90 | 22.68 | 12,400 |
| 15 Feb 2024 | 22.95 | 22.97 | 22.91 | 22.97 | 22.75 | 6,700 |
| 15 Feb 2024 | 0.109 Dividend | |||||
| 14 Feb 2024 | 22.81 | 23.01 | 22.78 | 22.99 | 22.66 | 25,600 |
| 13 Feb 2024 | 22.61 | 22.84 | 22.60 | 22.77 | 22.45 | 63,700 |
| 12 Feb 2024 | 22.61 | 22.70 | 22.56 | 22.64 | 22.32 | 60,100 |
| 09 Feb 2024 | 22.81 | 22.85 | 22.61 | 22.61 | 22.29 | 18,900 |
| 08 Feb 2024 | 22.59 | 22.70 | 22.59 | 22.65 | 22.33 | 4,300 |
| 07 Feb 2024 | 22.70 | 22.79 | 22.59 | 22.59 | 22.27 | 14,200 |
| 06 Feb 2024 | 22.63 | 22.63 | 22.59 | 22.60 | 22.28 | 13,600 |
| 05 Feb 2024 | 22.64 | 22.86 | 22.60 | 22.75 | 22.43 | 11,600 |
| 02 Feb 2024 | 22.90 | 22.90 | 22.60 | 22.61 | 22.29 | 23,300 |
| 01 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.58 | 5,000 |
| 31 Jan 2024 | 22.93 | 22.93 | 22.89 | 22.89 | 22.57 | 4,200 |
| 30 Jan 2024 | 22.91 | 22.93 | 22.90 | 22.91 | 22.59 | 1,000 |
| 29 Jan 2024 | 22.93 | 22.96 | 22.90 | 22.94 | 22.62 | 10,700 |
| 26 Jan 2024 | 22.92 | 22.92 | 22.85 | 22.90 | 22.57 | 3,500 |
| 25 Jan 2024 | 22.83 | 22.93 | 22.83 | 22.90 | 22.58 | 8,200 |
| 24 Jan 2024 | 22.85 | 22.88 | 22.83 | 22.85 | 22.53 | 14,100 |
| 23 Jan 2024 | 22.68 | 22.94 | 22.68 | 22.82 | 22.50 | 121,600 |
| 23 Jan 2024 | 0.109 Dividend | |||||
| 22 Jan 2024 | 22.30 | 22.72 | 22.30 | 22.70 | 22.27 | 39,200 |
| 19 Jan 2024 | 22.73 | 23.00 | 22.70 | 22.81 | 22.38 | 10,400 |
| 18 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.70 | - |
| 17 Jan 2024 | 22.76 | 23.20 | 22.76 | 23.14 | 22.70 | 500 |
| 16 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.31 | - |
| 12 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.31 | - |
| 11 Jan 2024 | 22.72 | 23.32 | 22.71 | 22.74 | 22.31 | 1,800 |
| 10 Jan 2024 | 22.64 | 22.75 | 22.54 | 22.70 | 22.28 | 5,300 |
| 09 Jan 2024 | 22.61 | 22.61 | 22.60 | 22.60 | 22.17 | 200 |
| 08 Jan 2024 | 22.35 | 22.35 | 22.34 | 22.34 | 21.92 | 500 |
| 05 Jan 2024 | 22.50 | 22.50 | 22.32 | 22.50 | 22.07 | 1,900 |
| 04 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.94 | - |
| 03 Jan 2024 | 22.32 | 22.36 | 22.32 | 22.36 | 21.94 | 500 |
| 02 Jan 2024 | 22.33 | 22.33 | 22.25 | 22.25 | 21.83 | 1,600 |
| 29 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.91 | 200 |
| 28 Dec 2023 | 22.26 | 22.28 | 22.24 | 22.28 | 21.86 | 7,900 |
| 27 Dec 2023 | 22.48 | 22.48 | 22.37 | 22.44 | 22.02 | 600 |
| 26 Dec 2023 | 22.55 | 22.55 | 22.50 | 22.50 | 22.07 | 800 |
| 22 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.12 | 300 |
| 21 Dec 2023 | 22.68 | 22.70 | 22.54 | 22.55 | 22.12 | 900 |
| 21 Dec 2023 | 0.109 Dividend | |||||
| 20 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 21.97 | - |
| 19 Dec 2023 | 22.49 | 22.67 | 22.49 | 22.50 | 21.97 | 8,200 |
| 18 Dec 2023 | 22.22 | 22.22 | 22.20 | 22.21 | 21.68 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.