-
5 DAY PERFORMANCE
-2.96% -
1 MONTH PERFORMANCE
-2.84% -
3 MONTH PERFORMANCE
-6.82% -
6 MONTH PERFORMANCE
-16.58% -
YEAR-TO-DATE PERFORMANCE
-29.91% -
1 YEAR PERFORMANCE
-25.45%
OFS Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.24 | $8.21 (-0.36%) | $8.26 | $8.20 | 26,300 | $110.00 M |
| 10/03/2024 | $8.25 | $8.18 (-0.85%) | $8.27 | $8.15 | 33,800 | $109.60 M |
| 10/02/2024 | $8.14 | $8.24 (1.23%) | $8.35 | $8.14 | 33,154 | $110.40 M |
| 10/01/2024 | $8.47 | $8.14 (-3.9%) | $8.47 | $8.13 | 116,671 | $109.06 M |
| 09/30/2024 | $8.31 | $8.45 (1.68%) | $8.53 | $8.27 | 84,400 | $113.21 M |
| 09/27/2024 | $8.13 | $8.27 (1.72%) | $8.30 | $8.13 | 62,205 | $110.80 M |
| 09/26/2024 | $8.09 | $8.08 (-0.12%) | $8.14 | $8.04 | 50,000 | $108.26 M |
| 09/25/2024 | $8.21 | $8.08 (-1.58%) | $8.30 | $8.03 | 47,015 | $108.26 M |
| 09/24/2024 | $8.26 | $8.26 (0%) | $8.30 | $8.14 | 79,500 | $110.67 M |
| 09/23/2024 | $8.52 | $8.31 (-2.46%) | $8.58 | $8.14 | 134,000 | $111.34 M |
| 09/20/2024 | $8.86 | $8.49 (-4.18%) | $8.93 | $8.49 | 289,600 | $113.75 M |
| 09/19/2024 | $9.14 | $9.27 (1.42%) | $9.35 | $9.03 | 250,127 | $124.20 M |
| 09/18/2024 | $8.90 | $9.01 (1.24%) | $9.10 | $8.69 | 269,431 | $120.72 M |
| 09/17/2024 | $8.93 | $8.84 (-1.01%) | $8.93 | $8.72 | 143,348 | $118.44 M |
| 09/16/2024 | $8.79 | $8.85 (0.68%) | $8.86 | $8.72 | 99,614 | $118.57 M |
| 09/13/2024 | $8.45 | $8.68 (2.72%) | $8.70 | $8.44 | 91,800 | $116.30 M |
| 09/12/2024 | $8.15 | $8.32 (2.09%) | $8.37 | $8.15 | 51,000 | $111.47 M |
| 09/11/2024 | $8.19 | $8.17 (-0.24%) | $8.19 | $8.06 | 29,200 | $109.46 M |
| 09/10/2024 | $8.21 | $8.15 (-0.73%) | $8.31 | $8.01 | 59,707 | $109.19 M |
| 09/09/2024 | $8.45 | $8.21 (-2.84%) | $8.47 | $8.14 | 105,500 | $110.00 M |
| 09/06/2024 | $8.45 | $8.44 (-0.12%) | $8.49 | $8.30 | 67,605 | $113.08 M |
| 09/05/2024 | $8.28 | $8.44 (1.93%) | $8.48 | $8.28 | 75,500 | $113.08 M |
| 09/04/2024 | $8.29 | $8.25 (-0.48%) | $8.35 | $8.23 | 36,000 | $110.53 M |
| 09/03/2024 | $8.26 | $8.26 (0%) | $8.32 | $8.21 | 48,139 | $110.67 M |
| 08/30/2024 | $8.07 | $8.22 (1.86%) | $8.26 | $8.05 | 44,431 | $110.13 M |
| 08/29/2024 | $8.05 | $8.11 (0.75%) | $8.23 | $8.01 | 45,400 | $108.66 M |
| 08/28/2024 | $8.08 | $8.00 (-0.99%) | $8.08 | $7.94 | 48,300 | $107.18 M |
| 08/27/2024 | $8.13 | $8.00 (-1.6%) | $8.17 | $7.99 | 38,140 | $107.18 M |
| 08/26/2024 | $8.05 | $8.12 (0.87%) | $8.17 | $8.00 | 74,500 | $108.79 M |
| 08/23/2024 | $8.06 | $8.04 (-0.25%) | $8.06 | $7.97 | 97,538 | $107.72 M |
| 08/22/2024 | $7.95 | $8.04 (1.13%) | $8.05 | $7.77 | 80,800 | $107.72 M |
| 08/21/2024 | $7.99 | $7.95 (-0.5%) | $8.09 | $7.93 | 50,900 | $106.51 M |
| 08/20/2024 | $8.06 | $7.99 (-0.87%) | $8.06 | $7.96 | 108,038 | $107.05 M |
| 08/19/2024 | $8.21 | $8.02 (-2.31%) | $8.21 | $7.96 | 88,049 | $107.45 M |
| 08/16/2024 | $8.04 | $8.24 (2.49%) | $8.24 | $8.01 | 46,439 | $110.40 M |
| 08/15/2024 | $7.97 | $8.00 (0.38%) | $8.04 | $7.83 | 38,900 | $107.18 M |
| 08/14/2024 | $7.88 | $7.85 (-0.38%) | $7.97 | $7.75 | 55,377 | $105.17 M |
| 08/13/2024 | $7.98 | $7.86 (-1.5%) | $8.04 | $7.85 | 46,300 | $105.31 M |
| 08/12/2024 | $7.95 | $7.99 (0.5%) | $7.99 | $7.85 | 31,300 | $107.05 M |
| 08/09/2024 | $8.04 | $7.95 (-1.12%) | $8.05 | $7.92 | 41,417 | $106.51 M |
| 08/08/2024 | $8.01 | $7.97 (-0.5%) | $8.10 | $7.80 | 78,600 | $106.78 M |
| 08/07/2024 | $8.21 | $7.96 (-3.05%) | $8.26 | $7.96 | 24,602 | $106.65 M |
| 08/06/2024 | $7.98 | $8.17 (2.38%) | $8.28 | $7.98 | 39,635 | $109.46 M |
| 08/05/2024 | $8.02 | $7.88 (-1.75%) | $8.10 | $7.81 | 128,346 | $105.58 M |
| 08/02/2024 | $8.61 | $8.20 (-4.76%) | $8.61 | $8.18 | 120,800 | $109.86 M |
| 08/01/2024 | $8.63 | $8.56 (-0.81%) | $8.65 | $8.53 | 23,600 | $114.69 M |
| 07/31/2024 | $8.64 | $8.63 (-0.12%) | $8.68 | $8.56 | 33,523 | $115.63 M |
| 07/30/2024 | $8.54 | $8.61 (0.82%) | $8.62 | $8.52 | 15,546 | $115.36 M |
| 07/29/2024 | $8.63 | $8.54 (-1.04%) | $8.66 | $8.50 | 72,400 | $114.42 M |
| 07/26/2024 | $8.61 | $8.64 (0.35%) | $8.64 | $8.50 | 57,800 | $115.76 M |
| 07/25/2024 | $8.61 | $8.54 (-0.81%) | $8.73 | $8.53 | 37,113 | $114.42 M |
| 07/24/2024 | $8.77 | $8.55 (-2.51%) | $8.77 | $8.53 | 38,834 | $114.55 M |
| 07/23/2024 | $8.71 | $8.74 (0.34%) | $8.76 | $8.63 | 58,100 | $117.10 M |
| 07/22/2024 | $8.79 | $8.70 (-1.02%) | $8.89 | $8.70 | 40,241 | $116.56 M |
| 07/19/2024 | $8.80 | $8.85 (0.57%) | $8.87 | $8.80 | 22,305 | $118.57 M |
| 07/18/2024 | $8.85 | $8.84 (-0.11%) | $8.94 | $8.82 | 24,009 | $118.44 M |
| 07/17/2024 | $8.92 | $8.87 (-0.56%) | $8.98 | $8.82 | 32,154 | $118.84 M |
| 07/16/2024 | $9.00 | $8.92 (-0.89%) | $9.01 | $8.80 | 69,333 | $119.51 M |
| 07/15/2024 | $8.88 | $8.96 (0.9%) | $9.00 | $8.86 | 59,020 | $120.05 M |
| 07/12/2024 | $8.89 | $8.86 (-0.34%) | $8.90 | $8.85 | 26,500 | $118.71 M |
| 07/11/2024 | $8.60 | $8.88 (3.26%) | $8.88 | $8.60 | 54,035 | $118.97 M |
| 07/10/2024 | $8.66 | $8.63 (-0.35%) | $8.75 | $8.58 | 55,700 | $115.63 M |
| 07/09/2024 | $8.68 | $8.66 (-0.23%) | $8.70 | $8.62 | 34,804 | $116.03 M |
| 07/08/2024 | $8.84 | $8.62 (-2.49%) | $8.84 | $8.59 | 51,700 | $115.49 M |
| 07/05/2024 | $8.81 | $8.80 (-0.11%) | $8.83 | $8.76 | 29,528 | $117.90 M |