Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ofs Capital Corp (NQ: OFS )

9.970 +0.100 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.564 5.564 5.564 0 -0.00(-0.08%)
Dec 28, 2017 5.620 5.625 5.564 5.569 178,068 -0.06(-1.08%)
Dec 27, 2017 5.639 5.648 5.565 5.629 132,411 +0.01(+0.17%)
Dec 26, 2017 5.643 5.676 5.592 5.620 135,258 -0.02(-0.33%)
Dec 22, 2017 5.615 5.669 5.592 5.639 88,277 +0.03(+0.58%)
Dec 21, 2017 5.540 5.620 5.540 5.606 92,636 +0.06(+1.01%)
Dec 20, 2017 5.601 5.601 5.540 5.550 134,156 -0.05(-0.84%)
Dec 19, 2017 5.629 5.657 5.587 5.597 99,704 -0.02(-0.42%)
Dec 18, 2017 5.587 5.704 5.564 5.620 133,200 +0.02(+0.33%)
Dec 15, 2017 5.657 5.681 5.583 5.601 126,919 -0.06(-1.07%)
Dec 14, 2017 5.704 5.761 5.587 5.662 171,970 -0.06(-1.06%)
Dec 13, 2017 5.659 5.755 5.659 5.723 175,303 +0.05(+0.96%)
Dec 12, 2017 5.595 5.732 5.573 5.668 169,111 +0.07(+1.30%)
Dec 11, 2017 5.509 5.618 5.509 5.595 118,600 +0.07(+1.23%)
Dec 08, 2017 5.564 5.605 5.514 5.527 79,942 -0.02(-0.41%)
Dec 07, 2017 5.573 5.591 5.527 5.550 92,342 -0.07(-1.21%)
Dec 06, 2017 5.595 5.636 5.554 5.618 95,591 +0.03(+0.49%)
Dec 05, 2017 5.632 5.632 5.504 5.591 96,519 -0.01(-0.24%)
Dec 04, 2017 5.600 5.600 5.504 5.605 147,491 +0.03(+0.57%)
Dec 01, 2017 5.527 5.650 5.486 5.573 108,719 +0.04(+0.74%)
Nov 30, 2017 5.595 5.645 5.518 5.532 92,760 -0.06(-1.06%)
Nov 29, 2017 5.514 5.655 5.509 5.591 105,787 +0.08(+1.49%)
Nov 28, 2017 5.532 5.573 5.464 5.509 113,810 -0.04(-0.66%)
Nov 27, 2017 5.636 5.655 5.473 5.545 144,576 -0.06(-1.06%)
Nov 24, 2017 5.509 5.636 5.505 5.605 104,068 +0.10(+1.82%)
Nov 22, 2017 5.527 5.559 5.468 5.504 105,162 -0.04(-0.74%)
Nov 21, 2017 5.545 5.595 5.514 5.545 76,761 +0.00(+0.08%)
Nov 20, 2017 5.450 5.564 5.450 5.541 100,535 +0.07(+1.25%)
Nov 17, 2017 5.404 5.486 5.404 5.473 111,641 +0.07(+1.26%)
Nov 16, 2017 5.400 5.459 5.373 5.404 130,686 +0.01(+0.25%)
Nov 15, 2017 5.418 5.459 5.391 5.391 114,382 -0.05(-0.92%)
Nov 14, 2017 5.441 5.499 5.368 5.441 104,938 -0.03(-0.50%)
Nov 13, 2017 5.473 5.500 5.454 5.468 174,413 -0.04(-0.66%)
Nov 10, 2017 5.577 5.588 5.486 5.504 200,394 -0.08(-1.39%)
Nov 09, 2017 5.586 5.618 5.486 5.582 108,873 -0.03(-0.49%)
Nov 08, 2017 5.645 5.686 5.577 5.609 129,936 -0.05(-0.80%)
Nov 07, 2017 5.727 5.727 5.623 5.655 157,221 -0.08(-1.35%)
Nov 06, 2017 5.796 5.800 5.691 5.732 138,483 -0.07(-1.25%)
Nov 03, 2017 5.746 5.855 5.691 5.805 78,990 +0.02(+0.39%)
Nov 02, 2017 5.864 5.864 5.782 5.782 53,555 -0.09(-1.47%)
Nov 01, 2017 5.932 5.950 5.846 5.868 65,298 -0.05(-0.85%)
Oct 31, 2017 5.887 5.959 5.873 5.918 75,007 +0.04(+0.62%)
Oct 30, 2017 5.914 5.914 5.846 5.882 27,374 -0.03(-0.46%)
Oct 27, 2017 5.859 5.914 5.823 5.909 62,781 +0.03(+0.46%)
Oct 26, 2017 5.900 5.914 5.841 5.882 84,431 -0.02(-0.39%)
Oct 25, 2017 5.955 5.955 5.900 5.905 57,030 -0.06(-1.07%)
Oct 24, 2017 5.978 5.991 5.964 5.968 35,525 +0.03(+0.54%)
Oct 23, 2017 5.959 5.978 5.923 5.937 64,286 -0.05(-0.84%)
Oct 20, 2017 5.932 5.995 5.928 5.987 59,167 +0.02(+0.38%)
Oct 19, 2017 5.950 5.968 5.941 5.964 38,794 +0.02(+0.31%)
Oct 18, 2017 5.968 5.968 5.937 5.946 30,827 -0.02(-0.38%)
Oct 17, 2017 5.982 5.982 5.941 5.968 45,136 +0.03(+0.46%)
Oct 16, 2017 5.996 6.005 5.941 5.941 50,328 -0.05(-0.91%)
Oct 13, 2017 5.991 6.004 5.955 5.996 20,968 +0.01(+0.15%)
Oct 12, 2017 5.959 6.004 5.914 5.987 70,894 +0.03(+0.53%)
Oct 11, 2017 5.982 5.987 5.914 5.955 30,159 -0.03(-0.46%)
Oct 10, 2017 5.987 5.987 5.959 5.982 44,830 +0.01(+0.23%)
Oct 09, 2017 5.964 5.982 5.959 5.968 28,658 +0.01(+0.15%)
Oct 06, 2017 5.987 5.987 5.941 5.959 21,302 -0.01(-0.15%)
Oct 05, 2017 5.959 5.987 5.937 5.968 57,283 +0.02(+0.31%)
Oct 04, 2017 5.937 5.987 5.932 5.950 80,771 +0.02(+0.31%)
Oct 03, 2017 5.973 5.973 5.918 5.932 49,519 -0.03(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.