OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
8.54
+0.05 (0.59%)
At close: May 12, 2025, 4:00 PM
8.54
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.68 | 8.69 | 8.51 | 8.54 | 8.54 | 0.65% | 42,256 |
| May 9, 2025 | 8.60 | 8.69 | 8.40 | 8.49 | 8.49 | -0.76% | 22,603 |
| May 8, 2025 | 8.62 | 8.66 | 8.44 | 8.55 | 8.55 | 0.59% | 33,540 |
| May 7, 2025 | 8.57 | 8.90 | 8.42 | 8.50 | 8.50 | -1.22% | 50,715 |
| May 6, 2025 | 8.47 | 8.92 | 8.41 | 8.61 | 8.61 | 1.47% | 42,189 |
| May 5, 2025 | 8.70 | 8.82 | 8.41 | 8.48 | 8.48 | -3.20% | 54,162 |
| May 2, 2025 | 8.42 | 8.79 | 8.41 | 8.76 | 8.76 | -0.23% | 53,395 |
| May 1, 2025 | 9.00 | 9.02 | 8.72 | 8.78 | 8.78 | -1.24% | 57,105 |
| Apr 30, 2025 | 8.68 | 9.03 | 8.68 | 8.89 | 8.89 | -2.09% | 47,603 |
| Apr 29, 2025 | 9.00 | 9.31 | 9.00 | 9.08 | 9.08 | 1.23% | 49,914 |
| Apr 28, 2025 | 8.86 | 9.00 | 8.79 | 8.97 | 8.97 | 1.59% | 19,220 |
| Apr 25, 2025 | 8.60 | 8.83 | 8.53 | 8.83 | 8.83 | 3.40% | 42,953 |
| Apr 24, 2025 | 8.53 | 8.67 | 8.45 | 8.54 | 8.54 | 0.95% | 33,897 |
| Apr 23, 2025 | 8.62 | 8.63 | 8.39 | 8.46 | 8.46 | 0.71% | 20,410 |
| Apr 22, 2025 | 8.40 | 8.66 | 8.34 | 8.40 | 8.40 | 0.96% | 24,499 |
| Apr 21, 2025 | 8.44 | 8.65 | 8.20 | 8.32 | 8.32 | -1.42% | 36,839 |
| Apr 17, 2025 | 8.23 | 8.45 | 8.21 | 8.44 | 8.44 | 3.56% | 22,696 |
| Apr 16, 2025 | 8.26 | 8.45 | 8.15 | 8.15 | 8.15 | -2.63% | 41,923 |
| Apr 15, 2025 | 8.25 | 8.40 | 8.25 | 8.37 | 8.37 | 1.58% | 19,899 |
| Apr 14, 2025 | 8.36 | 8.60 | 7.89 | 8.24 | 8.24 | 0.12% | 118,964 |
| Apr 11, 2025 | 8.26 | 8.43 | 8.15 | 8.23 | 8.23 | -1.08% | 69,259 |
| Apr 10, 2025 | 8.33 | 8.69 | 8.01 | 8.32 | 8.32 | -1.30% | 58,166 |
| Apr 9, 2025 | 7.96 | 8.60 | 7.88 | 8.43 | 8.43 | 3.44% | 69,462 |
| Apr 8, 2025 | 8.36 | 8.89 | 8.04 | 8.15 | 8.15 | -1.57% | 38,089 |
| Apr 7, 2025 | 8.34 | 8.47 | 8.00 | 8.28 | 8.28 | -4.50% | 98,782 |
| Apr 4, 2025 | 8.96 | 9.03 | 8.67 | 8.67 | 8.67 | -4.41% | 114,697 |
| Apr 3, 2025 | 9.02 | 9.39 | 9.00 | 9.07 | 9.07 | -3.38% | 36,617 |
| Apr 2, 2025 | 9.46 | 9.49 | 9.36 | 9.39 | 9.39 | -0.98% | 29,132 |
| Apr 1, 2025 | 9.26 | 9.52 | 9.26 | 9.48 | 9.48 | 2.05% | 111,286 |
| Mar 31, 2025 | 9.03 | 9.35 | 8.96 | 9.29 | 9.29 | 3.34% | 103,371 |
| Mar 28, 2025 | 9.01 | 9.18 | 8.89 | 8.99 | 8.99 | -0.11% | 56,136 |
| Mar 27, 2025 | 9.04 | 9.05 | 8.88 | 9.00 | 9.00 | 0.11% | 32,473 |
| Mar 26, 2025 | 9.03 | 9.05 | 8.95 | 8.99 | 8.99 | -0.33% | 42,836 |
| Mar 25, 2025 | 8.93 | 9.05 | 8.76 | 9.02 | 9.02 | 1.69% | 51,242 |
| Mar 24, 2025 | 9.20 | 9.21 | 8.81 | 8.87 | 8.87 | -3.59% | 102,454 |
| Mar 21, 2025 | 9.13 | 9.34 | 9.07 | 9.20 | 9.20 | -4.17% | 94,969 |
| Mar 20, 2025 | 9.65 | 9.80 | 9.51 | 9.60 | 9.26 | -0.31% | 240,690 |
| Mar 19, 2025 | 9.51 | 9.69 | 9.51 | 9.63 | 9.29 | 1.26% | 121,784 |
| Mar 18, 2025 | 9.56 | 9.63 | 9.40 | 9.51 | 9.17 | 0.11% | 76,043 |
| Mar 17, 2025 | 9.35 | 9.75 | 9.35 | 9.50 | 9.16 | 1.71% | 94,688 |
| Mar 14, 2025 | 9.13 | 9.40 | 9.00 | 9.34 | 9.01 | 3.66% | 48,382 |
| Mar 13, 2025 | 8.94 | 9.11 | 8.91 | 9.01 | 8.69 | 0.50% | 70,392 |
| Mar 12, 2025 | 9.12 | 9.12 | 8.86 | 8.97 | 8.65 | -1.05% | 31,859 |
| Mar 11, 2025 | 9.45 | 9.50 | 8.90 | 9.06 | 8.74 | -4.13% | 125,011 |
| Mar 10, 2025 | 8.94 | 9.50 | 8.83 | 9.45 | 9.11 | 5.82% | 238,232 |
| Mar 7, 2025 | 8.73 | 8.95 | 8.66 | 8.93 | 8.61 | 2.64% | 93,891 |
| Mar 6, 2025 | 8.61 | 8.80 | 8.52 | 8.70 | 8.39 | 0.46% | 38,606 |
| Mar 5, 2025 | 8.53 | 8.75 | 8.52 | 8.66 | 8.35 | -0.46% | 82,448 |
| Mar 4, 2025 | 8.62 | 8.94 | 8.47 | 8.70 | 8.39 | 4.19% | 145,712 |
| Mar 3, 2025 | 8.21 | 8.55 | 8.21 | 8.35 | 8.05 | 0.60% | 51,381 |