OFS Credit Company, Inc. - Closed End Fund (OCCI)
6.8000
+0.1500 (2.26%)
NASDAQ · Last Trade: May 16th, 11:36 PM EDT
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 6.66 | 6.80 | 6.66 | 6.80 | 397,323 | 6.80 |
| 5/15/2025 | 6.64 | 6.68 | 6.59 | 6.65 | 326,262 | 6.65 |
| 5/14/2025 | 6.71 | 6.74 | 6.60 | 6.60 | 442,530 | 6.60 |
| 5/13/2025 | 6.73 | 6.80 | 6.71 | 6.72 | 276,361 | 6.72 |
| 5/12/2025 | 6.73 | 6.78 | 6.70 | 6.73 | 203,130 | 6.73 |
| 5/09/2025 | 6.67 | 6.74 | 6.66 | 6.69 | 110,549 | 6.69 |
| 5/08/2025 | 6.63 | 6.69 | 6.62 | 6.66 | 84,636 | 6.66 |
| 5/07/2025 | 6.64 | 6.65 | 6.60 | 6.63 | 117,702 | 6.63 |
| 5/06/2025 | 6.73 | 6.74 | 6.60 | 6.61 | 272,209 | 6.61 |
| 5/05/2025 | 6.79 | 6.79 | 6.68 | 6.75 | 202,525 | 6.75 |
| 5/02/2025 | 6.70 | 6.78 | 6.70 | 6.78 | 252,832 | 6.78 |
| 5/01/2025 | 6.67 | 6.73 | 6.67 | 6.68 | 166,721 | 6.68 |
| 4/30/2025 | 6.60 | 6.68 | 6.49 | 6.67 | 248,546 | 6.67 |
| 4/29/2025 | 6.58 | 6.66 | 6.58 | 6.61 | 123,657 | 6.61 |
| 4/28/2025 | 6.65 | 6.65 | 6.57 | 6.61 | 111,419 | 6.61 |
| 4/25/2025 | 6.63 | 6.65 | 6.57 | 6.59 | 176,449 | 6.59 |
| 4/24/2025 | 6.55 | 6.62 | 6.50 | 6.60 | 119,969 | 6.60 |
| 4/23/2025 | 6.56 | 6.65 | 6.46 | 6.50 | 183,187 | 6.50 |
| 4/22/2025 | 6.30 | 6.50 | 6.30 | 6.48 | 158,041 | 6.48 |
| 4/21/2025 | 6.40 | 6.44 | 6.20 | 6.28 | 448,386 | 6.28 |
| 4/17/2025 | 6.50 | 6.54 | 6.43 | 6.44 | 366,468 | 6.44 |
| 4/16/2025 | 6.59 | 6.70 | 6.52 | 6.61 | 533,208 | 6.50 |
| 4/15/2025 | 6.48 | 6.60 | 6.42 | 6.55 | 308,323 | 6.44 |
| 4/14/2025 | 6.50 | 6.60 | 6.36 | 6.48 | 436,376 | 6.37 |
| 4/11/2025 | 6.40 | 6.45 | 6.23 | 6.30 | 364,838 | 6.19 |
| 4/10/2025 | 6.56 | 6.57 | 6.29 | 6.40 | 429,760 | 6.29 |
| 4/09/2025 | 5.98 | 6.62 | 5.90 | 6.56 | 695,443 | 6.45 |
| 4/08/2025 | 5.73 | 6.21 | 5.73 | 5.92 | 559,749 | 5.82 |
| 4/07/2025 | 5.64 | 5.86 | 5.26 | 5.64 | 712,700 | 5.54 |
| 4/04/2025 | 6.30 | 6.30 | 5.77 | 5.86 | 706,297 | 5.76 |
| 4/03/2025 | 6.26 | 6.39 | 6.19 | 6.33 | 346,481 | 6.22 |
| 4/02/2025 | 6.39 | 6.52 | 6.34 | 6.47 | 334,983 | 6.36 |
| 4/01/2025 | 6.14 | 6.40 | 6.14 | 6.40 | 366,797 | 6.29 |
| 3/31/2025 | 6.13 | 6.20 | 5.92 | 6.12 | 574,785 | 6.01 |
| 3/28/2025 | 6.22 | 6.28 | 6.07 | 6.19 | 329,509 | 6.08 |
| 3/27/2025 | 6.24 | 6.35 | 6.15 | 6.20 | 294,944 | 6.09 |
| 3/26/2025 | 6.45 | 6.47 | 6.20 | 6.33 | 516,034 | 6.22 |
| 3/25/2025 | 6.39 | 6.52 | 6.27 | 6.45 | 432,255 | 6.34 |
| 3/24/2025 | 6.65 | 6.65 | 6.31 | 6.36 | 1,264,052 | 6.25 |
| 3/21/2025 | 6.69 | 6.75 | 6.57 | 6.65 | 553,201 | 6.53 |
| 3/20/2025 | 6.86 | 6.86 | 6.74 | 6.80 | 889,881 | 6.57 |
| 3/19/2025 | 7.00 | 7.02 | 6.52 | 6.82 | 1,174,385 | 6.59 |
| 3/18/2025 | 7.12 | 7.12 | 6.93 | 6.98 | 839,992 | 6.74 |
| 3/17/2025 | 7.06 | 7.17 | 7.06 | 7.09 | 355,329 | 6.85 |
| 3/14/2025 | 6.99 | 7.16 | 6.99 | 7.06 | 290,882 | 6.82 |
| 3/13/2025 | 7.02 | 7.03 | 6.95 | 6.98 | 150,575 | 6.74 |
| 3/12/2025 | 6.95 | 7.03 | 6.90 | 7.03 | 302,239 | 6.79 |
| 3/11/2025 | 7.06 | 7.07 | 6.76 | 6.89 | 794,620 | 6.66 |
| 3/10/2025 | 7.07 | 7.08 | 7.05 | 7.05 | 230,963 | 6.81 |
| 3/07/2025 | 7.09 | 7.10 | 7.07 | 7.09 | 241,222 | 6.85 |
| 3/06/2025 | 7.08 | 7.10 | 7.06 | 7.07 | 176,451 | 6.83 |
| 3/05/2025 | 7.08 | 7.09 | 7.06 | 7.08 | 183,556 | 6.84 |
| 3/04/2025 | 7.10 | 7.10 | 7.05 | 7.07 | 234,443 | 6.82 |
| 3/03/2025 | 7.10 | 7.13 | 7.08 | 7.09 | 244,640 | 6.85 |
| 2/28/2025 | 7.06 | 7.09 | 7.05 | 7.09 | 274,863 | 6.85 |
| 2/27/2025 | 7.07 | 7.08 | 7.03 | 7.05 | 175,267 | 6.81 |
| 2/26/2025 | 7.04 | 7.16 | 7.02 | 7.03 | 211,192 | 6.79 |
| 2/25/2025 | 7.02 | 7.07 | 7.02 | 7.04 | 191,295 | 6.80 |
| 2/24/2025 | 7.06 | 7.06 | 7.02 | 7.02 | 335,997 | 6.78 |
| 2/21/2025 | 7.07 | 7.08 | 7.03 | 7.04 | 272,688 | 6.81 |
| 2/20/2025 | 7.09 | 7.10 | 7.05 | 7.07 | 358,199 | 6.83 |
| 2/19/2025 | 7.10 | 7.11 | 7.08 | 7.08 | 258,752 | 6.84 |
| 2/18/2025 | 7.16 | 7.16 | 7.05 | 7.10 | 687,933 | 6.86 |