OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
5.28
+0.23 (4.55%)
At close: Dec 5, 2025, 4:00 PM EST
5.22
-0.06 (-1.14%)
After-hours: Dec 5, 2025, 6:30 PM EST
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.03 | 5.36 | 5.03 | 5.28 | 5.28 | 4.55% | 75,460 |
| Dec 4, 2025 | 5.01 | 5.14 | 4.89 | 5.05 | 5.05 | 0.40% | 59,380 |
| Dec 3, 2025 | 4.98 | 5.05 | 4.87 | 5.03 | 5.03 | 1.21% | 53,325 |
| Dec 2, 2025 | 4.97 | 5.10 | 4.82 | 4.97 | 4.97 | 0.40% | 133,268 |
| Dec 1, 2025 | 4.78 | 4.97 | 4.69 | 4.95 | 4.95 | 4.21% | 247,927 |
| Nov 28, 2025 | 4.84 | 4.89 | 4.75 | 4.75 | 4.75 | -3.06% | 60,151 |
| Nov 26, 2025 | 4.74 | 4.98 | 4.66 | 4.90 | 4.90 | 3.16% | 138,837 |
| Nov 25, 2025 | 4.79 | 4.83 | 4.66 | 4.75 | 4.75 | 0.21% | 54,185 |
| Nov 24, 2025 | 4.77 | 4.81 | 4.59 | 4.74 | 4.74 | -0.42% | 72,201 |
| Nov 21, 2025 | 4.78 | 4.90 | 4.74 | 4.76 | 4.76 | -0.21% | 75,506 |
| Nov 20, 2025 | 4.98 | 5.01 | 4.77 | 4.77 | 4.77 | -4.22% | 135,661 |
| Nov 19, 2025 | 5.14 | 5.15 | 4.95 | 4.98 | 4.98 | -2.73% | 46,153 |
| Nov 18, 2025 | 5.05 | 5.19 | 4.95 | 5.12 | 5.12 | 0.99% | 45,666 |
| Nov 17, 2025 | 5.00 | 5.14 | 4.92 | 5.07 | 5.07 | 1.40% | 91,557 |
| Nov 14, 2025 | 5.11 | 5.15 | 5.00 | 5.00 | 5.00 | -2.72% | 91,928 |
| Nov 13, 2025 | 5.17 | 5.53 | 5.03 | 5.14 | 5.14 | 0.39% | 93,069 |
| Nov 12, 2025 | 5.30 | 5.39 | 5.06 | 5.12 | 5.12 | -3.94% | 101,576 |
| Nov 11, 2025 | 5.16 | 5.39 | 5.16 | 5.33 | 5.33 | 2.11% | 33,742 |
| Nov 10, 2025 | 5.19 | 5.57 | 5.07 | 5.22 | 5.22 | 0.97% | 106,526 |
| Nov 7, 2025 | 5.17 | 5.33 | 5.10 | 5.17 | 5.17 | 0.49% | 105,175 |
| Nov 6, 2025 | 5.37 | 5.40 | 5.12 | 5.15 | 5.15 | -4.19% | 83,707 |
| Nov 5, 2025 | 5.10 | 5.45 | 5.10 | 5.37 | 5.37 | 5.09% | 122,098 |
| Nov 4, 2025 | 5.30 | 5.42 | 5.10 | 5.11 | 5.11 | -4.13% | 127,293 |
| Nov 3, 2025 | 5.80 | 5.81 | 5.30 | 5.33 | 5.33 | -10.72% | 252,955 |
| Oct 31, 2025 | 6.50 | 6.53 | 5.25 | 5.97 | 5.97 | -14.47% | 714,122 |
| Oct 30, 2025 | 7.00 | 7.11 | 6.90 | 6.98 | 6.98 | -0.14% | 43,848 |
| Oct 29, 2025 | 7.10 | 7.19 | 6.90 | 6.99 | 6.99 | -2.78% | 88,539 |
| Oct 28, 2025 | 7.14 | 7.24 | 7.10 | 7.19 | 7.19 | 0.91% | 28,097 |
| Oct 27, 2025 | 7.08 | 7.20 | 7.08 | 7.13 | 7.13 | -0.14% | 37,832 |
| Oct 24, 2025 | 7.08 | 7.17 | 7.05 | 7.14 | 7.14 | 1.49% | 45,337 |
| Oct 23, 2025 | 7.01 | 7.18 | 6.93 | 7.03 | 7.03 | - | 72,825 |
| Oct 22, 2025 | 7.08 | 7.19 | 6.96 | 7.03 | 7.03 | -0.14% | 29,892 |
| Oct 21, 2025 | 6.80 | 7.15 | 6.80 | 7.04 | 7.04 | 2.47% | 101,485 |
| Oct 20, 2025 | 6.90 | 6.96 | 6.82 | 6.87 | 6.87 | -1.15% | 66,520 |
| Oct 17, 2025 | 7.00 | 7.00 | 6.86 | 6.95 | 6.95 | 0.14% | 51,314 |
| Oct 16, 2025 | 7.07 | 7.10 | 6.92 | 6.94 | 6.94 | -1.14% | 60,146 |
| Oct 15, 2025 | 7.19 | 7.22 | 7.01 | 7.02 | 7.02 | -2.50% | 93,938 |
| Oct 14, 2025 | 7.21 | 7.29 | 7.15 | 7.20 | 7.20 | -0.41% | 56,048 |
| Oct 13, 2025 | 7.22 | 7.29 | 7.18 | 7.23 | 7.23 | 0.56% | 35,924 |
| Oct 10, 2025 | 7.21 | 7.39 | 7.19 | 7.19 | 7.19 | -0.96% | 55,447 |
| Oct 9, 2025 | 7.43 | 7.54 | 7.24 | 7.26 | 7.26 | -2.94% | 94,581 |
| Oct 8, 2025 | 7.59 | 7.62 | 7.40 | 7.48 | 7.48 | -0.66% | 67,580 |
| Oct 7, 2025 | 7.65 | 7.65 | 7.51 | 7.53 | 7.53 | -1.70% | 49,756 |
| Oct 6, 2025 | 7.63 | 7.75 | 7.62 | 7.66 | 7.66 | 0.33% | 50,504 |
| Oct 3, 2025 | 7.74 | 7.81 | 7.62 | 7.64 | 7.64 | -0.97% | 42,458 |
| Oct 2, 2025 | 7.61 | 7.77 | 7.56 | 7.71 | 7.71 | 1.38% | 56,504 |
| Oct 1, 2025 | 7.63 | 7.71 | 7.53 | 7.61 | 7.61 | -1.11% | 93,494 |
| Sep 30, 2025 | 7.66 | 7.84 | 7.61 | 7.69 | 7.69 | 0.79% | 97,463 |
| Sep 29, 2025 | 7.93 | 7.96 | 7.58 | 7.63 | 7.63 | -2.18% | 118,679 |
| Sep 26, 2025 | 7.89 | 8.00 | 7.70 | 7.80 | 7.80 | -1.19% | 81,209 |