OFS Credit Company, Inc. - Closed End Fund (OCCI)
2.9800
+0.0500 (1.71%)
NASDAQ · Last Trade: Mar 2nd, 1:05 AM EST
Historical Prices For OFS Credit Company, Inc. - Closed End Fund (OCCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 2.97 | 3.04 | 2.83 | 2.98 | 590,172 | 2.98 |
| 2/26/2026 | 3.05 | 3.16 | 2.87 | 2.93 | 684,218 | 2.93 |
| 2/25/2026 | 3.00 | 3.14 | 2.98 | 3.11 | 748,964 | 3.11 |
| 2/24/2026 | 3.17 | 3.17 | 3.02 | 3.11 | 631,438 | 3.11 |
| 2/23/2026 | 3.13 | 3.38 | 3.12 | 3.17 | 1,032,386 | 3.17 |
| 2/20/2026 | 3.12 | 3.21 | 3.11 | 3.18 | 210,515 | 3.18 |
| 2/19/2026 | 3.18 | 3.22 | 3.05 | 3.21 | 1,000,423 | 3.21 |
| 2/18/2026 | 3.35 | 3.45 | 3.20 | 3.21 | 813,457 | 3.21 |
| 2/17/2026 | 3.39 | 3.48 | 3.26 | 3.43 | 1,635,735 | 3.43 |
| 2/13/2026 | 4.16 | 4.16 | 3.95 | 3.96 | 862,485 | 3.96 |
| 2/12/2026 | 4.25 | 4.38 | 4.25 | 4.29 | 611,023 | 4.17 |
| 2/11/2026 | 4.10 | 4.24 | 4.10 | 4.23 | 480,827 | 4.12 |
| 2/10/2026 | 4.28 | 4.28 | 4.03 | 4.09 | 888,320 | 3.98 |
| 2/09/2026 | 4.34 | 4.34 | 4.19 | 4.29 | 326,600 | 4.17 |
| 2/06/2026 | 4.38 | 4.38 | 4.23 | 4.29 | 430,640 | 4.17 |
| 2/05/2026 | 4.43 | 4.44 | 4.31 | 4.35 | 322,280 | 4.23 |
| 2/04/2026 | 4.38 | 4.49 | 4.34 | 4.44 | 338,007 | 4.32 |
| 2/03/2026 | 4.44 | 4.49 | 4.21 | 4.36 | 755,113 | 4.24 |
| 2/02/2026 | 4.59 | 4.60 | 4.38 | 4.44 | 591,676 | 4.32 |
| 1/30/2026 | 4.71 | 4.78 | 4.58 | 4.59 | 902,284 | 4.47 |
| 1/29/2026 | 4.90 | 4.92 | 4.86 | 4.90 | 287,262 | 4.77 |
| 1/28/2026 | 4.85 | 4.89 | 4.85 | 4.85 | 122,047 | 4.72 |
| 1/27/2026 | 4.85 | 4.91 | 4.85 | 4.85 | 141,370 | 4.72 |
| 1/26/2026 | 4.86 | 4.90 | 4.84 | 4.84 | 231,143 | 4.71 |
| 1/23/2026 | 4.87 | 4.89 | 4.83 | 4.87 | 167,451 | 4.74 |
| 1/22/2026 | 4.89 | 4.91 | 4.86 | 4.86 | 129,561 | 4.73 |
| 1/21/2026 | 4.89 | 4.91 | 4.87 | 4.90 | 113,570 | 4.77 |
| 1/20/2026 | 4.92 | 4.94 | 4.87 | 4.87 | 259,710 | 4.74 |
| 1/16/2026 | 4.87 | 4.99 | 4.87 | 4.97 | 530,379 | 4.84 |
| 1/15/2026 | 4.85 | 4.93 | 4.78 | 4.87 | 442,563 | 4.74 |
| 1/14/2026 | 4.97 | 4.99 | 4.94 | 4.98 | 462,523 | 4.73 |
| 1/13/2026 | 5.02 | 5.02 | 4.92 | 4.96 | 329,868 | 4.72 |
| 1/12/2026 | 5.02 | 5.05 | 4.94 | 4.97 | 421,480 | 4.73 |
| 1/09/2026 | 5.00 | 5.05 | 4.98 | 5.01 | 202,413 | 4.76 |
| 1/08/2026 | 5.04 | 5.05 | 4.95 | 4.99 | 305,173 | 4.74 |
| 1/07/2026 | 4.94 | 4.95 | 4.90 | 4.93 | 140,914 | 4.69 |
| 1/06/2026 | 4.94 | 4.95 | 4.88 | 4.91 | 208,505 | 4.67 |
| 1/05/2026 | 4.86 | 4.95 | 4.86 | 4.92 | 216,457 | 4.68 |
| 1/02/2026 | 4.85 | 4.90 | 4.82 | 4.86 | 250,846 | 4.62 |
| 12/31/2025 | 4.70 | 4.89 | 4.70 | 4.84 | 196,568 | 4.60 |
| 12/30/2025 | 4.71 | 4.81 | 4.70 | 4.70 | 227,005 | 4.47 |
| 12/29/2025 | 4.82 | 4.82 | 4.70 | 4.74 | 258,398 | 4.51 |
| 12/26/2025 | 4.81 | 4.84 | 4.77 | 4.82 | 89,861 | 4.58 |
| 12/24/2025 | 4.75 | 4.84 | 4.73 | 4.81 | 136,342 | 4.57 |
| 12/23/2025 | 4.72 | 4.76 | 4.70 | 4.76 | 197,190 | 4.53 |
| 12/22/2025 | 4.76 | 4.79 | 4.70 | 4.76 | 199,035 | 4.53 |
| 12/19/2025 | 4.74 | 4.82 | 4.69 | 4.75 | 151,821 | 4.52 |
| 12/18/2025 | 4.72 | 4.76 | 4.68 | 4.71 | 190,333 | 4.48 |
| 12/17/2025 | 4.60 | 4.72 | 4.60 | 4.68 | 185,580 | 4.45 |
| 12/16/2025 | 4.53 | 4.67 | 4.52 | 4.61 | 336,122 | 4.38 |
| 12/15/2025 | 4.56 | 4.60 | 4.50 | 4.56 | 316,485 | 4.34 |
| 12/12/2025 | 4.70 | 4.70 | 4.56 | 4.56 | 475,588 | 4.34 |
| 12/11/2025 | 4.87 | 4.94 | 4.76 | 4.85 | 419,910 | 4.50 |
| 12/10/2025 | 4.83 | 4.95 | 4.75 | 4.89 | 354,202 | 4.54 |
| 12/09/2025 | 5.01 | 5.09 | 4.98 | 5.05 | 185,534 | 4.69 |
| 12/08/2025 | 5.06 | 5.08 | 4.93 | 5.02 | 278,731 | 4.66 |
| 12/05/2025 | 5.11 | 5.15 | 5.02 | 5.03 | 271,407 | 4.67 |
| 12/04/2025 | 5.06 | 5.10 | 5.03 | 5.08 | 141,319 | 4.72 |
| 12/03/2025 | 5.01 | 5.06 | 4.96 | 5.04 | 251,024 | 4.68 |
| 12/02/2025 | 4.90 | 5.02 | 4.88 | 5.02 | 116,854 | 4.66 |