OFS Credit Company, Inc. - Closed End Fund (OCCI)
3.1700
-0.1000 (-3.06%)
NASDAQ· Last Trade: Jun 10th, 3:18 AM EDT
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 3.27 | 3.27 | 3.15 | 3.17 | 187,654 | 3.17 |
| 6/08/2026 | 3.23 | 3.30 | 3.23 | 3.27 | 147,226 | 3.27 |
| 6/05/2026 | 3.29 | 3.32 | 3.23 | 3.23 | 106,558 | 3.23 |
| 6/04/2026 | 3.26 | 3.31 | 3.24 | 3.30 | 131,638 | 3.30 |
| 6/03/2026 | 3.25 | 3.31 | 3.25 | 3.26 | 133,905 | 3.26 |
| 6/02/2026 | 3.31 | 3.33 | 3.29 | 3.30 | 128,601 | 3.30 |
| 6/01/2026 | 3.35 | 3.35 | 3.27 | 3.31 | 196,065 | 3.31 |
| 5/29/2026 | 3.36 | 3.39 | 3.29 | 3.35 | 170,649 | 3.35 |
| 5/28/2026 | 3.32 | 3.37 | 3.29 | 3.31 | 118,598 | 3.31 |
| 5/27/2026 | 3.35 | 3.41 | 3.33 | 3.33 | 182,430 | 3.33 |
| 5/26/2026 | 3.27 | 3.38 | 3.23 | 3.35 | 195,343 | 3.35 |
| 5/22/2026 | 3.31 | 3.36 | 3.23 | 3.27 | 153,712 | 3.27 |
| 5/21/2026 | 3.37 | 3.44 | 3.33 | 3.34 | 128,889 | 3.34 |
| 5/20/2026 | 3.32 | 3.42 | 3.27 | 3.42 | 203,344 | 3.42 |
| 5/19/2026 | 3.35 | 3.44 | 3.30 | 3.31 | 454,592 | 3.31 |
| 5/18/2026 | 3.41 | 3.44 | 3.36 | 3.40 | 247,248 | 3.40 |
| 5/15/2026 | 3.55 | 3.55 | 3.41 | 3.45 | 221,781 | 3.45 |
| 5/14/2026 | 3.65 | 3.77 | 3.60 | 3.65 | 560,548 | 3.60 |
| 5/13/2026 | 3.73 | 3.75 | 3.57 | 3.69 | 341,638 | 3.64 |
| 5/12/2026 | 3.63 | 3.73 | 3.53 | 3.72 | 483,003 | 3.67 |
| 5/11/2026 | 3.43 | 3.62 | 3.41 | 3.61 | 388,245 | 3.56 |
| 5/08/2026 | 3.39 | 3.53 | 3.33 | 3.44 | 288,834 | 3.39 |
| 5/07/2026 | 3.35 | 3.48 | 3.34 | 3.41 | 290,162 | 3.36 |
| 5/06/2026 | 3.35 | 3.40 | 3.06 | 3.38 | 391,461 | 3.33 |
| 5/05/2026 | 3.25 | 3.35 | 3.19 | 3.34 | 330,658 | 3.29 |
| 5/04/2026 | 3.12 | 3.23 | 3.05 | 3.21 | 351,025 | 3.17 |
| 5/01/2026 | 3.14 | 3.20 | 3.08 | 3.10 | 344,768 | 3.06 |
| 4/30/2026 | 3.01 | 3.20 | 3.01 | 3.15 | 530,741 | 3.11 |
| 4/29/2026 | 2.98 | 3.05 | 2.98 | 3.01 | 159,347 | 2.97 |
| 4/28/2026 | 3.00 | 3.03 | 2.98 | 3.00 | 136,605 | 2.96 |
| 4/27/2026 | 2.95 | 3.03 | 2.92 | 3.03 | 188,410 | 2.99 |
| 4/24/2026 | 2.96 | 2.96 | 2.90 | 2.92 | 84,029 | 2.88 |
| 4/23/2026 | 2.98 | 3.02 | 2.90 | 2.91 | 276,957 | 2.87 |
| 4/22/2026 | 3.01 | 3.07 | 2.98 | 2.98 | 271,619 | 2.94 |
| 4/21/2026 | 3.00 | 3.05 | 2.98 | 2.98 | 273,763 | 2.94 |
| 4/20/2026 | 3.00 | 3.01 | 2.96 | 2.99 | 178,216 | 2.95 |
| 4/17/2026 | 2.97 | 3.01 | 2.96 | 2.99 | 207,490 | 2.95 |
| 4/16/2026 | 3.00 | 3.06 | 2.95 | 2.97 | 238,815 | 2.93 |
| 4/15/2026 | 2.99 | 3.14 | 2.93 | 2.98 | 758,236 | 2.94 |
| 4/14/2026 | 2.98 | 3.08 | 2.98 | 3.03 | 254,913 | 2.94 |
| 4/13/2026 | 2.95 | 3.08 | 2.93 | 3.07 | 376,512 | 2.98 |
| 4/10/2026 | 2.99 | 3.00 | 2.94 | 2.94 | 225,691 | 2.85 |
| 4/09/2026 | 2.94 | 3.01 | 2.93 | 3.00 | 225,951 | 2.91 |
| 4/08/2026 | 2.94 | 2.94 | 2.90 | 2.93 | 102,041 | 2.84 |
| 4/07/2026 | 2.92 | 2.94 | 2.85 | 2.87 | 170,750 | 2.78 |
| 4/06/2026 | 2.93 | 2.98 | 2.90 | 2.95 | 110,320 | 2.86 |
| 4/02/2026 | 2.92 | 2.97 | 2.91 | 2.92 | 166,056 | 2.83 |
| 4/01/2026 | 2.90 | 3.00 | 2.88 | 2.98 | 301,130 | 2.89 |
| 3/31/2026 | 2.87 | 2.94 | 2.79 | 2.89 | 368,967 | 2.80 |
| 3/30/2026 | 2.82 | 2.90 | 2.82 | 2.84 | 175,143 | 2.75 |
| 3/27/2026 | 3.00 | 3.03 | 2.88 | 2.88 | 167,057 | 2.79 |
| 3/26/2026 | 2.75 | 3.04 | 2.75 | 3.00 | 649,853 | 2.91 |
| 3/25/2026 | 2.67 | 2.78 | 2.67 | 2.78 | 176,768 | 2.70 |
| 3/24/2026 | 2.77 | 2.77 | 2.62 | 2.70 | 362,385 | 2.62 |
| 3/23/2026 | 2.85 | 2.88 | 2.80 | 2.82 | 244,306 | 2.74 |
| 3/20/2026 | 2.93 | 3.03 | 2.88 | 2.89 | 218,480 | 2.80 |
| 3/19/2026 | 2.87 | 2.97 | 2.80 | 2.97 | 272,876 | 2.88 |
| 3/18/2026 | 2.80 | 2.90 | 2.77 | 2.90 | 294,144 | 2.81 |
| 3/17/2026 | 2.84 | 2.95 | 2.84 | 2.88 | 190,312 | 2.79 |
| 3/16/2026 | 2.76 | 2.86 | 2.76 | 2.82 | 275,063 | 2.74 |
| 3/13/2026 | 2.86 | 2.99 | 2.79 | 2.83 | 594,707 | 2.70 |
| 3/12/2026 | 2.99 | 3.00 | 2.79 | 2.82 | 490,129 | 2.69 |
| 3/11/2026 | 2.92 | 3.07 | 2.91 | 3.01 | 253,492 | 2.87 |
| 3/10/2026 | 2.85 | 2.99 | 2.83 | 2.99 | 292,359 | 2.85 |