OFS Credit Company, Inc. - Closed End Fund (OCCI)
5.9300
-0.0700 (-1.17%)
NASDAQ · Last Trade: Sep 16th, 7:21 PM EDT
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 5.98 | 6.01 | 5.87 | 5.93 | 304,168 | 5.93 |
| 9/15/2025 | 5.98 | 6.03 | 5.95 | 6.00 | 228,054 | 6.00 |
| 9/12/2025 | 6.13 | 6.14 | 6.05 | 6.11 | 385,462 | 6.11 |
| 9/11/2025 | 6.02 | 6.13 | 6.00 | 6.13 | 353,193 | 6.13 |
| 9/10/2025 | 5.90 | 6.02 | 5.84 | 6.00 | 266,900 | 6.00 |
| 9/09/2025 | 5.98 | 5.98 | 5.85 | 5.87 | 309,248 | 5.87 |
| 9/08/2025 | 5.99 | 6.00 | 5.95 | 5.98 | 209,060 | 5.98 |
| 9/05/2025 | 5.94 | 5.98 | 5.92 | 5.97 | 123,125 | 5.97 |
| 9/04/2025 | 5.94 | 5.99 | 5.90 | 5.96 | 283,637 | 5.96 |
| 9/03/2025 | 6.00 | 6.02 | 5.87 | 5.91 | 243,716 | 5.91 |
| 9/02/2025 | 5.94 | 5.99 | 5.85 | 5.98 | 335,465 | 5.98 |
| 8/29/2025 | 5.92 | 5.99 | 5.89 | 5.97 | 353,799 | 5.97 |
| 8/28/2025 | 5.90 | 5.92 | 5.85 | 5.89 | 114,575 | 5.89 |
| 8/27/2025 | 5.90 | 5.94 | 5.81 | 5.91 | 143,560 | 5.91 |
| 8/26/2025 | 5.86 | 5.94 | 5.84 | 5.91 | 181,954 | 5.91 |
| 8/25/2025 | 5.74 | 5.90 | 5.72 | 5.84 | 166,138 | 5.84 |
| 8/22/2025 | 5.73 | 5.81 | 5.72 | 5.77 | 156,364 | 5.77 |
| 8/21/2025 | 5.62 | 5.71 | 5.59 | 5.69 | 130,223 | 5.69 |
| 8/20/2025 | 5.64 | 5.67 | 5.60 | 5.64 | 64,836 | 5.64 |
| 8/19/2025 | 5.61 | 5.68 | 5.59 | 5.61 | 117,651 | 5.61 |
| 8/18/2025 | 5.65 | 5.70 | 5.57 | 5.62 | 229,477 | 5.62 |
| 8/15/2025 | 5.74 | 5.80 | 5.70 | 5.71 | 302,562 | 5.71 |
| 8/14/2025 | 5.94 | 5.96 | 5.88 | 5.91 | 303,073 | 5.79 |
| 8/13/2025 | 5.90 | 5.96 | 5.81 | 5.94 | 355,401 | 5.82 |
| 8/12/2025 | 5.63 | 5.86 | 5.60 | 5.85 | 308,221 | 5.74 |
| 8/11/2025 | 5.42 | 5.60 | 5.42 | 5.55 | 389,524 | 5.44 |
| 8/08/2025 | 5.50 | 5.56 | 5.37 | 5.41 | 550,262 | 5.30 |
| 8/07/2025 | 5.90 | 5.90 | 5.45 | 5.48 | 1,286,855 | 5.37 |
| 8/06/2025 | 5.99 | 6.01 | 5.88 | 5.91 | 312,338 | 5.79 |
| 8/05/2025 | 5.98 | 6.04 | 5.97 | 5.97 | 165,941 | 5.86 |
| 8/04/2025 | 5.99 | 5.99 | 5.97 | 5.99 | 150,023 | 5.87 |
| 8/01/2025 | 6.03 | 6.03 | 5.90 | 5.95 | 335,497 | 5.83 |
| 7/31/2025 | 6.05 | 6.08 | 5.96 | 6.02 | 208,617 | 5.90 |
| 7/30/2025 | 6.04 | 6.04 | 5.96 | 5.97 | 254,918 | 5.85 |
| 7/29/2025 | 6.04 | 6.05 | 5.99 | 6.03 | 199,436 | 5.91 |
| 7/28/2025 | 6.03 | 6.04 | 5.96 | 6.04 | 251,542 | 5.92 |
| 7/25/2025 | 5.94 | 6.02 | 5.90 | 6.02 | 239,036 | 5.90 |
| 7/24/2025 | 5.98 | 5.98 | 5.77 | 5.92 | 739,793 | 5.80 |
| 7/23/2025 | 6.03 | 6.12 | 5.99 | 5.99 | 505,012 | 5.87 |
| 7/22/2025 | 5.98 | 6.10 | 5.98 | 6.08 | 167,369 | 5.96 |
| 7/21/2025 | 6.03 | 6.05 | 5.95 | 5.98 | 417,153 | 5.86 |
| 7/18/2025 | 6.25 | 6.25 | 6.17 | 6.17 | 384,248 | 5.94 |
| 7/17/2025 | 6.28 | 6.28 | 6.22 | 6.23 | 282,103 | 5.99 |
| 7/16/2025 | 6.20 | 6.28 | 6.20 | 6.27 | 198,463 | 6.03 |
| 7/15/2025 | 6.28 | 6.29 | 6.24 | 6.27 | 181,096 | 6.03 |
| 7/14/2025 | 6.27 | 6.27 | 6.22 | 6.24 | 190,894 | 6.00 |
| 7/11/2025 | 6.29 | 6.29 | 6.21 | 6.27 | 118,457 | 6.03 |
| 7/10/2025 | 6.28 | 6.30 | 6.25 | 6.30 | 143,182 | 6.06 |
| 7/09/2025 | 6.27 | 6.29 | 6.21 | 6.25 | 243,299 | 6.01 |
| 7/08/2025 | 6.26 | 6.28 | 6.24 | 6.26 | 109,886 | 6.02 |
| 7/07/2025 | 6.25 | 6.29 | 6.23 | 6.26 | 166,986 | 6.02 |
| 7/03/2025 | 6.21 | 6.30 | 6.21 | 6.27 | 175,581 | 6.03 |
| 7/02/2025 | 6.20 | 6.24 | 6.20 | 6.20 | 159,805 | 5.97 |
| 7/01/2025 | 6.25 | 6.25 | 6.19 | 6.23 | 163,010 | 5.99 |
| 6/30/2025 | 6.18 | 6.28 | 6.18 | 6.23 | 213,598 | 5.99 |
| 6/27/2025 | 6.15 | 6.18 | 6.11 | 6.17 | 125,079 | 5.94 |
| 6/26/2025 | 6.06 | 6.13 | 6.06 | 6.11 | 135,314 | 5.88 |
| 6/25/2025 | 6.04 | 6.10 | 6.01 | 6.03 | 144,151 | 5.80 |
| 6/24/2025 | 5.94 | 6.11 | 5.94 | 6.04 | 293,004 | 5.81 |
| 6/23/2025 | 5.98 | 5.99 | 5.88 | 5.93 | 431,151 | 5.71 |
| 6/20/2025 | 6.18 | 6.24 | 6.01 | 6.01 | 400,677 | 5.78 |
| 6/18/2025 | 6.31 | 6.36 | 6.26 | 6.28 | 405,327 | 5.93 |
| 6/17/2025 | 6.34 | 6.35 | 6.25 | 6.28 | 335,072 | 5.93 |