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 (%)
May 31, 2017 6.159 6.181 6.086 6.090 129,320 -0.08(-1.26%)
May 30, 2017 6.211 6.211 6.146 6.168 128,304 +0.06(+0.92%)
May 26, 2017 6.125 6.159 6.073 6.112 91,098 +0.02(+0.36%)
May 25, 2017 6.133 6.135 6.064 6.090 169,368 -0.03(-0.50%)
May 24, 2017 6.168 6.168 6.060 6.120 116,937 -0.04(-0.63%)
May 23, 2017 6.151 6.168 6.081 6.159 95,016 +0.04(+0.71%)
May 22, 2017 6.168 6.168 6.086 6.116 80,678 +0.00(+0.00%)
May 19, 2017 6.176 6.176 6.081 6.116 116,100 -0.03(-0.49%)
May 18, 2017 6.103 6.168 6.103 6.146 89,185 +0.02(+0.28%)
May 17, 2017 6.133 6.189 6.081 6.129 181,207 +0.00(+0.00%)
May 16, 2017 6.189 6.189 6.099 6.129 102,904 -0.04(-0.70%)
May 15, 2017 6.133 6.194 6.088 6.172 232,014 +0.01(+0.21%)
May 12, 2017 6.194 6.194 6.125 6.159 156,026 -0.03(-0.56%)
May 11, 2017 6.176 6.207 6.129 6.194 120,742 +0.03(+0.42%)
May 10, 2017 6.237 6.237 6.107 6.168 193,558 -0.05(-0.77%)
May 09, 2017 6.168 6.246 6.117 6.215 246,094 +0.05(+0.84%)
May 08, 2017 6.211 6.246 6.081 6.163 322,551 -0.05(-0.77%)
May 05, 2017 6.202 6.254 6.062 6.211 333,615 +0.31(+5.28%)
May 04, 2017 6.246 6.250 5.843 5.899 600,667 -0.34(-5.41%)
May 03, 2017 6.267 6.267 6.094 6.237 193,556 -0.01(-0.21%)
May 02, 2017 6.272 6.272 6.233 6.250 128,620 -0.01(-0.14%)
May 01, 2017 6.276 6.276 6.233 6.259 129,029 +0.00(+0.00%)
Apr 28, 2017 6.272 6.272 6.237 6.259 231,920 +0.01(+0.14%)
Apr 27, 2017 6.237 6.272 6.228 6.250 252,288 -0.00(-0.07%)
Apr 26, 2017 6.267 6.276 6.237 6.254 204,613 +0.04(+0.70%)
Apr 25, 2017 6.276 6.276 6.202 6.211 276,715 -0.03(-0.55%)
Apr 24, 2017 6.276 6.276 6.208 6.246 180,082 +0.01(+0.14%)
Apr 21, 2017 6.211 6.237 6.194 6.237 203,851 +0.05(+0.84%)
Apr 20, 2017 6.241 6.241 6.181 6.185 146,930 -0.06(-0.90%)
Apr 19, 2017 6.263 6.263 6.211 6.241 162,631 +0.02(+0.35%)
Apr 18, 2017 6.224 6.250 6.155 6.220 193,674 +0.04(+0.70%)
Apr 17, 2017 6.168 6.215 6.142 6.176 274,812 +0.03(+0.56%)
Apr 13, 2017 6.207 6.224 6.125 6.142 202,381 -0.07(-1.11%)
Apr 12, 2017 6.189 6.233 6.185 6.211 154,326 +0.02(+0.35%)
Apr 11, 2017 6.146 6.181 6.129 6.189 218,633 +0.05(+0.78%)
Apr 10, 2017 6.176 6.201 6.112 6.142 369,717 -0.08(-1.25%)
Apr 07, 2017 6.293 6.293 6.207 6.220 200,898 -0.09(-1.44%)
Apr 06, 2017 6.181 6.311 6.139 6.311 1,270,909 +0.18(+2.89%)
Apr 05, 2017 6.142 6.233 6.116 6.133 459,186 -0.03(-0.42%)
Apr 04, 2017 6.220 6.220 6.103 6.159 630,244 -0.07(-1.18%)
Apr 03, 2017 6.207 6.237 6.142 6.233 834,706 +0.09(+1.48%)
Mar 31, 2017 6.107 6.220 6.081 6.142 1,414,376 +0.07(+1.21%)
Mar 30, 2017 6.064 6.168 6.060 6.068 7,640,471 -0.42(-6.41%)
Mar 29, 2017 6.588 6.594 6.428 6.484 175,736 -0.10(-1.58%)
Mar 28, 2017 6.562 6.588 6.547 6.588 166,025 +0.07(+1.06%)
Mar 27, 2017 6.588 6.588 6.514 6.518 92,713 -0.02(-0.27%)
Mar 24, 2017 6.501 6.588 6.488 6.536 78,873 +0.06(+1.00%)
Mar 23, 2017 6.397 6.475 6.384 6.471 93,286 +0.09(+1.36%)
Mar 22, 2017 6.449 6.484 6.371 6.384 57,163 -0.05(-0.74%)
Mar 21, 2017 6.402 6.484 6.285 6.432 52,427 +0.06(+0.88%)
Mar 20, 2017 6.363 6.429 6.285 6.376 112,145 +0.05(+0.75%)
Mar 17, 2017 6.233 6.484 6.195 6.328 169,544 +0.01(+0.14%)
Mar 16, 2017 6.408 6.429 6.265 6.319 123,710 -0.02(-0.33%)
Mar 15, 2017 6.336 6.438 6.316 6.340 166,064 +0.04(+0.60%)
Mar 14, 2017 6.302 6.311 6.244 6.302 63,925 +0.00(+0.00%)
Mar 13, 2017 6.302 6.319 6.264 6.302 92,422 -0.02(-0.33%)
Mar 10, 2017 6.294 6.324 6.239 6.324 108,889 +0.08(+1.36%)
Mar 09, 2017 6.336 6.336 6.218 6.239 106,168 -0.08(-1.27%)
Mar 08, 2017 6.192 6.328 6.163 6.319 140,465 +0.13(+2.12%)
Mar 07, 2017 6.180 6.214 6.133 6.188 62,135 +0.00(+0.07%)
Mar 06, 2017 6.197 6.239 6.133 6.184 73,970 -0.05(-0.88%)
Mar 03, 2017 6.218 6.239 6.155 6.239 58,688 +0.03(+0.41%)
Mar 02, 2017 6.218 6.218 6.167 6.214 55,397 +0.00(+0.00%)
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.