OFS Credit Company, Inc. - Closed End Fund (OCCI)
6.3100
-0.0700 (-1.10%)
NASDAQ · Last Trade: Jun 14th, 9:12 AM EDT
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 6.38 | 6.38 | 6.27 | 6.31 | 258,113 | 6.31 |
| 6/12/2025 | 6.35 | 6.43 | 6.30 | 6.38 | 252,330 | 6.38 |
| 6/11/2025 | 6.30 | 6.34 | 6.25 | 6.33 | 217,419 | 6.33 |
| 6/10/2025 | 6.20 | 6.31 | 6.20 | 6.27 | 228,715 | 6.27 |
| 6/09/2025 | 6.05 | 6.25 | 6.05 | 6.18 | 276,492 | 6.18 |
| 6/06/2025 | 6.02 | 6.11 | 6.01 | 6.05 | 212,172 | 6.05 |
| 6/05/2025 | 6.03 | 6.06 | 5.98 | 6.01 | 240,317 | 6.01 |
| 6/04/2025 | 6.09 | 6.09 | 6.01 | 6.03 | 217,934 | 6.03 |
| 6/03/2025 | 6.14 | 6.16 | 6.06 | 6.08 | 339,777 | 6.08 |
| 6/02/2025 | 6.13 | 6.18 | 6.10 | 6.14 | 210,804 | 6.14 |
| 5/30/2025 | 6.14 | 6.19 | 6.10 | 6.18 | 238,575 | 6.18 |
| 5/29/2025 | 6.05 | 6.10 | 6.00 | 6.06 | 150,749 | 6.06 |
| 5/28/2025 | 6.04 | 6.09 | 5.95 | 5.96 | 377,701 | 5.96 |
| 5/27/2025 | 6.03 | 6.10 | 6.00 | 6.08 | 162,137 | 6.08 |
| 5/23/2025 | 6.00 | 6.11 | 5.93 | 5.98 | 238,621 | 5.98 |
| 5/22/2025 | 6.18 | 6.24 | 6.00 | 6.02 | 490,791 | 6.02 |
| 5/21/2025 | 6.40 | 6.45 | 6.15 | 6.15 | 714,685 | 6.15 |
| 5/20/2025 | 6.58 | 6.58 | 6.46 | 6.46 | 491,744 | 6.46 |
| 5/19/2025 | 6.70 | 6.82 | 6.69 | 6.73 | 598,313 | 6.62 |
| 5/16/2025 | 6.66 | 6.80 | 6.66 | 6.80 | 398,849 | 6.68 |
| 5/15/2025 | 6.64 | 6.68 | 6.59 | 6.65 | 326,262 | 6.54 |
| 5/14/2025 | 6.71 | 6.74 | 6.60 | 6.60 | 442,530 | 6.49 |
| 5/13/2025 | 6.73 | 6.80 | 6.71 | 6.72 | 276,361 | 6.61 |
| 5/12/2025 | 6.73 | 6.78 | 6.70 | 6.73 | 203,130 | 6.62 |
| 5/09/2025 | 6.67 | 6.74 | 6.66 | 6.69 | 110,549 | 6.58 |
| 5/08/2025 | 6.63 | 6.69 | 6.62 | 6.66 | 84,636 | 6.55 |
| 5/07/2025 | 6.64 | 6.65 | 6.60 | 6.63 | 117,702 | 6.51 |
| 5/06/2025 | 6.73 | 6.74 | 6.60 | 6.61 | 272,209 | 6.50 |
| 5/05/2025 | 6.79 | 6.79 | 6.68 | 6.75 | 202,525 | 6.63 |
| 5/02/2025 | 6.70 | 6.78 | 6.70 | 6.78 | 252,832 | 6.66 |
| 5/01/2025 | 6.67 | 6.73 | 6.67 | 6.68 | 166,721 | 6.57 |
| 4/30/2025 | 6.60 | 6.68 | 6.49 | 6.67 | 248,546 | 6.56 |
| 4/29/2025 | 6.58 | 6.66 | 6.58 | 6.61 | 123,657 | 6.50 |
| 4/28/2025 | 6.65 | 6.65 | 6.57 | 6.61 | 111,419 | 6.50 |
| 4/25/2025 | 6.63 | 6.65 | 6.57 | 6.59 | 176,449 | 6.48 |
| 4/24/2025 | 6.55 | 6.62 | 6.50 | 6.60 | 119,969 | 6.49 |
| 4/23/2025 | 6.56 | 6.65 | 6.46 | 6.50 | 183,187 | 6.39 |
| 4/22/2025 | 6.30 | 6.50 | 6.30 | 6.48 | 158,041 | 6.37 |
| 4/21/2025 | 6.40 | 6.44 | 6.20 | 6.28 | 448,386 | 6.17 |
| 4/17/2025 | 6.50 | 6.54 | 6.43 | 6.44 | 366,468 | 6.33 |
| 4/16/2025 | 6.59 | 6.70 | 6.52 | 6.61 | 533,208 | 6.38 |
| 4/15/2025 | 6.48 | 6.60 | 6.42 | 6.55 | 308,323 | 6.33 |
| 4/14/2025 | 6.50 | 6.60 | 6.36 | 6.48 | 436,376 | 6.26 |
| 4/11/2025 | 6.40 | 6.45 | 6.23 | 6.30 | 364,838 | 6.08 |
| 4/10/2025 | 6.56 | 6.57 | 6.29 | 6.40 | 429,760 | 6.18 |
| 4/09/2025 | 5.98 | 6.62 | 5.90 | 6.56 | 695,443 | 6.34 |
| 4/08/2025 | 5.73 | 6.21 | 5.73 | 5.92 | 559,749 | 5.72 |
| 4/07/2025 | 5.64 | 5.86 | 5.26 | 5.64 | 712,700 | 5.45 |
| 4/04/2025 | 6.30 | 6.30 | 5.77 | 5.86 | 706,297 | 5.66 |
| 4/03/2025 | 6.26 | 6.39 | 6.19 | 6.33 | 346,481 | 6.11 |
| 4/02/2025 | 6.39 | 6.52 | 6.34 | 6.47 | 334,983 | 6.25 |
| 4/01/2025 | 6.14 | 6.40 | 6.14 | 6.40 | 366,797 | 6.18 |
| 3/31/2025 | 6.13 | 6.20 | 5.92 | 6.12 | 574,785 | 5.91 |
| 3/28/2025 | 6.22 | 6.28 | 6.07 | 6.19 | 329,509 | 5.98 |
| 3/27/2025 | 6.24 | 6.35 | 6.15 | 6.20 | 294,944 | 5.99 |
| 3/26/2025 | 6.45 | 6.47 | 6.20 | 6.33 | 516,034 | 6.11 |
| 3/25/2025 | 6.39 | 6.52 | 6.27 | 6.45 | 432,255 | 6.23 |
| 3/24/2025 | 6.65 | 6.65 | 6.31 | 6.36 | 1,264,052 | 6.14 |
| 3/21/2025 | 6.69 | 6.75 | 6.57 | 6.65 | 553,201 | 6.42 |
| 3/20/2025 | 6.86 | 6.86 | 6.74 | 6.80 | 889,881 | 6.46 |
| 3/19/2025 | 7.00 | 7.02 | 6.52 | 6.82 | 1,174,385 | 6.48 |
| 3/18/2025 | 7.12 | 7.12 | 6.93 | 6.98 | 839,992 | 6.63 |
| 3/17/2025 | 7.06 | 7.17 | 7.06 | 7.09 | 355,329 | 6.73 |
| 3/14/2025 | 6.99 | 7.16 | 6.99 | 7.06 | 290,882 | 6.70 |