OFS Credit Company, Inc.OCCINASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3.00 | $3.01 | $2.93 | $2.96 | 269,849 |
| 3/2/2026 | $2.85 | $3.10 | $2.85 | $3.01 | 453,025 |
| 2/27/2026 | $2.97 | $3.04 | $2.83 | $2.98 | 590,168 |
| 2/26/2026 | $3.05 | $3.16 | $2.87 | $2.93 | 686,721 |
| 2/25/2026 | $3.00 | $3.14 | $2.98 | $3.11 | 749,013 |
| 2/24/2026 | $3.17 | $3.17 | $3.02 | $3.11 | 631,438 |
| 2/23/2026 | $3.13 | $3.38 | $3.12 | $3.17 | 1.03M |
| 2/20/2026 | $3.12 | $3.21 | $3.11 | $3.18 | 210,515 |
| 2/19/2026 | $3.18 | $3.22 | $3.05 | $3.21 | 1.00M |
| 2/18/2026 | $3.35 | $3.45 | $3.20 | $3.21 | 814,816 |
| 2/17/2026 | $3.39 | $3.48 | $3.26 | $3.43 | 1.64M |
| 2/13/2026 | $4.16 | $4.16 | $3.95 | $3.96 | 862,500 |
| 2/12/2026 | $4.25 | $4.38 | $4.25 | $4.29 | 615,140 |
| 2/11/2026 | $4.10 | $4.24 | $4.10 | $4.23 | 481,103 |
| 2/10/2026 | $4.28 | $4.28 | $4.03 | $4.09 | 888,352 |
| 2/9/2026 | $4.34 | $4.34 | $4.19 | $4.29 | 326,627 |
| 2/6/2026 | $4.38 | $4.38 | $4.23 | $4.29 | 430,640 |
| 2/5/2026 | $4.43 | $4.44 | $4.31 | $4.35 | 322,592 |
| 2/4/2026 | $4.38 | $4.49 | $4.34 | $4.44 | 338,057 |
| 2/3/2026 | $4.44 | $4.49 | $4.21 | $4.36 | 755,205 |
| 2/2/2026 | $4.59 | $4.60 | $4.38 | $4.44 | 591,722 |
| 1/30/2026 | $4.71 | $4.78 | $4.58 | $4.59 | 902,284 |
| 1/29/2026 | $4.90 | $4.92 | $4.86 | $4.90 | 287,300 |
| 1/28/2026 | $4.85 | $4.89 | $4.85 | $4.85 | 122,176 |
| 1/27/2026 | $4.85 | $4.91 | $4.85 | $4.85 | 141,432 |
| 1/26/2026 | $4.86 | $4.90 | $4.84 | $4.84 | 231,144 |
| 1/23/2026 | $4.87 | $4.89 | $4.83 | $4.87 | 167,451 |
| 1/22/2026 | $4.89 | $4.91 | $4.86 | $4.86 | 129,600 |
| 1/21/2026 | $4.89 | $4.91 | $4.87 | $4.90 | 115,545 |
| 1/20/2026 | $4.92 | $4.94 | $4.87 | $4.87 | 259,785 |
| 1/16/2026 | $4.87 | $4.99 | $4.87 | $4.97 | 530,400 |
| 1/15/2026 | $4.85 | $4.93 | $4.78 | $4.87 | 442,600 |
| 1/14/2026 | $4.97 | $4.99 | $4.94 | $4.98 | 463,100 |
| 1/13/2026 | $5.02 | $5.02 | $4.92 | $4.96 | 330,226 |
| 1/12/2026 | $5.02 | $5.05 | $4.94 | $4.97 | 422,534 |
| 1/9/2026 | $5.00 | $5.05 | $4.98 | $5.01 | 202,413 |
| 1/8/2026 | $5.04 | $5.05 | $4.95 | $4.99 | 305,273 |
| 1/7/2026 | $4.94 | $4.95 | $4.90 | $4.93 | 141,187 |
| 1/6/2026 | $4.94 | $4.95 | $4.88 | $4.91 | 210,109 |
| 1/5/2026 | $4.86 | $4.95 | $4.86 | $4.92 | 218,100 |
| 1/2/2026 | $4.85 | $4.90 | $4.82 | $4.86 | 250,846 |
| 12/31/2025 | $4.70 | $4.89 | $4.70 | $4.84 | 196,600 |
| 12/30/2025 | $4.71 | $4.81 | $4.70 | $4.70 | 227,119 |
| 12/29/2025 | $4.82 | $4.82 | $4.70 | $4.74 | 258,454 |
| 12/26/2025 | $4.81 | $4.84 | $4.77 | $4.82 | 89,900 |
| 12/24/2025 | $4.75 | $4.84 | $4.73 | $4.81 | 136,342 |
| 12/23/2025 | $4.72 | $4.76 | $4.70 | $4.76 | 197,200 |
| 12/22/2025 | $4.76 | $4.79 | $4.70 | $4.76 | 199,135 |
| 12/19/2025 | $4.74 | $4.82 | $4.69 | $4.75 | 151,821 |
| 12/18/2025 | $4.72 | $4.76 | $4.68 | $4.71 | 190,360 |
| 12/17/2025 | $4.60 | $4.72 | $4.60 | $4.68 | 185,600 |
| 12/16/2025 | $4.53 | $4.67 | $4.52 | $4.61 | 336,133 |
| 12/15/2025 | $4.56 | $4.60 | $4.50 | $4.56 | 316,672 |
| 12/12/2025 | $4.70 | $4.70 | $4.56 | $4.56 | 475,600 |
| 12/11/2025 | $4.87 | $4.94 | $4.76 | $4.85 | 419,914 |
| 12/10/2025 | $4.83 | $4.95 | $4.75 | $4.89 | 354,232 |
| 12/9/2025 | $5.01 | $5.09 | $4.98 | $5.05 | 198,600 |
| 12/8/2025 | $5.06 | $5.08 | $4.93 | $5.02 | 278,868 |
| 12/5/2025 | $5.11 | $5.15 | $5.02 | $5.03 | 271,407 |
| 12/4/2025 | $5.06 | $5.10 | $5.03 | $5.08 | 141,347 |
| 12/3/2025 | $5.01 | $5.06 | $4.96 | $5.04 | 251,090 |