OFS Capital Corp (OFS) Historical Stock Data
4.92 ↓0.36 (-6.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OFS is down -0.74% a day on average. There have been 14 days where OFS Capital Corp closed green and 16 days where OFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 5.24 | 4.92 | ↓$0.32 (-6.11%) | 4.91 | 5.30 | 122.25K |
| 2025-12-05 | 5.03 | 5.28 | ↑$0.25 (4.97%) | 5.03 | 5.36 | 75.56K |
| 2025-12-04 | 5.01 | 5.05 | ↑$0.04 (0.80%) | 4.89 | 5.14 | 59.38K |
| 2025-12-03 | 4.98 | 5.03 | ↑$0.05 (1.00%) | 4.87 | 5.05 | 53.42K |
| 2025-12-02 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.82 | 5.10 | 133.27K |
| 2025-12-01 | 4.78 | 4.95 | ↑$0.17 (3.56%) | 4.69 | 4.97 | 247.93K |
| 2025-11-28 | 4.84 | 4.75 | ↓$0.09 (-1.86%) | 4.75 | 4.89 | 60.16K |
| 2025-11-26 | 4.74 | 4.90 | ↑$0.16 (3.38%) | 4.66 | 4.98 | 138.84K |
| 2025-11-25 | 4.79 | 4.75 | ↓$0.04 (-0.84%) | 4.66 | 4.83 | 54.19K |
| 2025-11-24 | 4.77 | 4.74 | ↓$0.03 (-0.63%) | 4.59 | 4.81 | 72.20K |
| 2025-11-21 | 4.78 | 4.76 | ↓$0.02 (-0.42%) | 4.74 | 4.90 | 75.51K |
| 2025-11-20 | 4.98 | 4.77 | ↓$0.21 (-4.22%) | 4.77 | 5.01 | 135.66K |
| 2025-11-19 | 5.14 | 4.98 | ↓$0.16 (-3.11%) | 4.95 | 5.15 | 46.15K |
| 2025-11-18 | 5.05 | 5.12 | ↑$0.07 (1.39%) | 4.95 | 5.19 | 45.67K |
| 2025-11-17 | 5.00 | 5.07 | ↑$0.07 (1.40%) | 4.92 | 5.14 | 91.56K |
| 2025-11-14 | 5.11 | 5.00 | ↓$0.11 (-2.15%) | 5.00 | 5.15 | 91.93K |
| 2025-11-13 | 5.17 | 5.14 | ↓$0.03 (-0.58%) | 5.03 | 5.53 | 93.03K |
| 2025-11-12 | 5.30 | 5.12 | ↓$0.18 (-3.40%) | 5.06 | 5.39 | 101.58K |
| 2025-11-11 | 5.16 | 5.33 | ↑$0.17 (3.29%) | 5.16 | 5.39 | 33.74K |
| 2025-11-10 | 5.19 | 5.22 | ↑$0.03 (0.58%) | 5.07 | 5.57 | 106.53K |
| 2025-11-07 | 5.17 | 5.17 | ↑$0.00 (0.00%) | 5.10 | 5.33 | 104.98K |
| 2025-11-06 | 5.37 | 5.15 | ↓$0.23 (-4.19%) | 5.12 | 5.40 | 83.71K |
| 2025-11-05 | 5.10 | 5.37 | ↑$0.27 (5.29%) | 5.10 | 5.45 | 122.10K |
| 2025-11-04 | 5.30 | 5.11 | ↓$0.19 (-3.58%) | 5.10 | 5.42 | 127.29K |
| 2025-11-03 | 5.80 | 5.33 | ↓$0.47 (-8.10%) | 5.30 | 5.81 | 252.95K |
| 2025-10-31 | 6.50 | 5.97 | ↓$0.53 (-8.15%) | 5.25 | 6.53 | 713.92K |
| 2025-10-30 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.90 | 7.11 | 43.84K |
| 2025-10-29 | 7.10 | 6.99 | ↓$0.11 (-1.55%) | 6.90 | 7.19 | 88.54K |
| 2025-10-28 | 7.14 | 7.19 | ↑$0.05 (0.70%) | 7.10 | 7.24 | 28.10K |
| 2025-10-27 | 7.08 | 7.13 | ↑$0.04 (0.64%) | 7.08 | 7.20 | 37.83K |
Create an account or log in to view more rows.
$OFS Going up
$OFS I still don’t wanna buy it
$OFS why is this not moving lol
$OFS this is going to skyrocket tmr!!!
$OFS push baby push!
$OFS Let’s goooo
$OFS i like the stock
$OFS great sale!!!! Buy buy buy
$OFS why spike ?
$OFS HODL