Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ofs Capital Corp (NQ: OFS )

9.970 +0.100 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.660 5.742 5.384 5.421 152,251 -0.24(-4.22%)
Oct 28, 2016 5.639 5.763 5.611 5.660 62,305 -0.01(-0.22%)
Oct 27, 2016 5.767 5.767 5.580 5.672 153,304 -0.08(-1.43%)
Oct 26, 2016 5.784 5.789 5.734 5.755 53,444 -0.05(-0.92%)
Oct 25, 2016 5.747 5.808 5.730 5.808 45,097 +0.05(+0.93%)
Oct 24, 2016 5.763 5.771 5.730 5.755 33,786 +0.00(+0.07%)
Oct 21, 2016 5.726 5.771 5.693 5.751 69,898 +0.02(+0.29%)
Oct 20, 2016 5.759 5.771 5.710 5.734 66,017 -0.04(-0.64%)
Oct 19, 2016 5.730 5.796 5.716 5.771 117,072 +0.05(+0.94%)
Oct 18, 2016 5.631 5.738 5.594 5.718 107,257 +0.11(+1.99%)
Oct 17, 2016 5.619 5.666 5.505 5.606 54,473 -0.06(-1.09%)
Oct 14, 2016 5.714 5.718 5.524 5.668 279,936 -0.05(-0.79%)
Oct 13, 2016 5.528 5.714 5.528 5.714 103,253 +0.16(+2.90%)
Oct 12, 2016 5.536 5.635 5.524 5.553 28,978 +0.06(+1.13%)
Oct 11, 2016 5.598 5.627 5.454 5.491 126,285 -0.10(-1.77%)
Oct 10, 2016 5.590 5.734 5.565 5.590 157,976 +0.01(+0.11%)
Oct 07, 2016 5.660 5.677 5.573 5.584 67,911 -0.03(-0.48%)
Oct 06, 2016 5.751 5.751 5.606 5.611 69,156 -0.10(-1.73%)
Oct 05, 2016 5.722 5.742 5.688 5.710 113,140 +0.07(+1.24%)
Oct 04, 2016 5.648 5.755 5.619 5.639 150,955 -0.01(-0.15%)
Oct 03, 2016 5.421 5.668 5.418 5.648 247,659 +0.28(+5.14%)
Sep 30, 2016 5.425 5.648 5.359 5.371 128,003 -0.05(-0.91%)
Sep 29, 2016 5.466 5.491 5.413 5.421 62,701 -0.03(-0.60%)
Sep 28, 2016 5.446 5.512 5.404 5.454 17,106 +0.02(+0.46%)
Sep 27, 2016 5.479 5.512 5.409 5.429 85,629 -0.05(-0.90%)
Sep 26, 2016 5.499 5.516 5.450 5.479 104,701 -0.01(-0.15%)
Sep 23, 2016 5.499 5.561 5.475 5.487 36,954 -0.04(-0.75%)
Sep 22, 2016 5.586 5.627 5.528 5.528 65,767 -0.02(-0.37%)
Sep 21, 2016 5.540 5.594 5.508 5.549 66,262 +0.05(+0.82%)
Sep 20, 2016 5.549 5.648 5.483 5.503 59,683 -0.03(-0.60%)
Sep 19, 2016 5.540 5.618 5.470 5.536 29,708 -0.00(-0.07%)
Sep 16, 2016 5.433 5.644 5.433 5.540 50,686 +0.08(+1.43%)
Sep 15, 2016 5.516 5.557 5.442 5.462 123,787 -0.04(-0.75%)
Sep 14, 2016 5.565 5.668 5.429 5.503 144,486 -0.08(-1.40%)
Sep 13, 2016 5.566 5.582 5.529 5.582 58,427 -0.04(-0.64%)
Sep 12, 2016 5.562 5.618 5.529 5.618 83,831 +0.02(+0.36%)
Sep 09, 2016 5.682 5.702 5.578 5.598 112,746 -0.11(-1.90%)
Sep 08, 2016 5.594 5.731 5.558 5.706 134,181 +0.07(+1.21%)
Sep 07, 2016 5.546 5.638 5.529 5.638 132,398 +0.07(+1.34%)
Sep 06, 2016 5.582 5.626 5.509 5.564 73,802 +0.02(+0.33%)
Sep 02, 2016 5.586 5.546 5.546 5.546 50,977 -0.00(-0.07%)
Sep 01, 2016 5.614 5.614 5.533 5.550 109,113 -0.03(-0.58%)
Aug 31, 2016 5.626 5.632 5.570 5.582 51,790 +0.00(+0.07%)
Aug 30, 2016 5.638 5.638 5.566 5.578 30,872 -0.05(-0.86%)
Aug 29, 2016 5.630 5.630 5.566 5.626 139,923 -0.00(-0.07%)
Aug 26, 2016 5.590 5.630 5.521 5.630 48,691 +0.05(+0.86%)
Aug 25, 2016 5.610 5.626 5.521 5.582 94,914 -0.04(-0.72%)
Aug 24, 2016 5.610 5.630 5.570 5.622 71,007 +0.02(+0.36%)
Aug 23, 2016 5.570 5.622 5.558 5.602 74,381 +0.08(+1.46%)
Aug 22, 2016 5.566 5.590 5.473 5.521 29,044 -0.02(-0.36%)
Aug 19, 2016 5.509 5.590 5.509 5.542 51,698 +0.03(+0.58%)
Aug 18, 2016 5.586 5.598 5.495 5.509 72,322 -0.08(-1.51%)
Aug 17, 2016 5.473 5.610 5.473 5.594 33,259 +0.09(+1.68%)
Aug 16, 2016 5.509 5.522 5.473 5.501 30,223 -0.01(-0.15%)
Aug 15, 2016 5.533 5.566 5.469 5.509 87,770 -0.04(-0.72%)
Aug 12, 2016 5.533 5.590 5.509 5.550 74,023 +0.03(+0.58%)
Aug 11, 2016 5.529 5.529 5.501 5.517 36,778 +0.00(+0.00%)
Aug 10, 2016 5.505 5.529 5.469 5.517 62,632 +0.04(+0.81%)
Aug 09, 2016 5.429 5.509 5.429 5.473 63,037 +0.03(+0.52%)
Aug 08, 2016 5.469 5.517 5.411 5.445 51,379 -0.00(-0.07%)
Aug 05, 2016 5.497 5.525 5.437 5.449 50,708 +0.00(+0.07%)
Aug 04, 2016 5.385 5.461 5.373 5.445 23,499 +0.04(+0.82%)
Aug 03, 2016 5.425 5.425 5.373 5.401 18,739 -0.02(-0.37%)
Aug 02, 2016 5.465 5.479 5.377 5.421 21,885 -0.09(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.