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 (%)
Apr 30, 2013 4.094 4.183 4.094 4.115 0 +0.02(+0.50%)
Apr 29, 2013 4.097 4.130 4.075 4.094 83,062 +0.02(+0.58%)
Apr 26, 2013 4.106 4.127 4.068 4.071 76,150 -0.04(-0.93%)
Apr 25, 2013 4.115 4.127 4.071 4.109 0 -0.01(-0.36%)
Apr 24, 2013 4.044 4.130 4.044 4.124 0 +0.10(+2.57%)
Apr 23, 2013 4.024 4.065 3.947 4.021 161,958 +0.01(+0.29%)
Apr 22, 2013 3.982 4.041 3.953 4.009 176,661 +0.01(+0.15%)
Apr 19, 2013 3.965 4.038 3.965 4.003 14,224 +0.04(+1.12%)
Apr 18, 2013 3.953 4.024 3.953 3.959 86,110 +0.01(+0.22%)
Apr 17, 2013 3.997 4.027 3.867 3.950 281,067 -0.09(-2.33%)
Apr 16, 2013 4.080 4.218 4.018 4.044 77,980 +0.00(+0.00%)
Apr 15, 2013 4.124 4.227 4.035 4.044 273,335 -0.18(-4.19%)
Apr 12, 2013 4.304 4.304 4.180 4.221 505,667 -0.07(-1.58%)
Apr 11, 2013 4.248 4.307 4.233 4.289 126,797 +0.04(+0.97%)
Apr 10, 2013 4.236 4.304 4.156 4.248 282,962 +0.07(+1.62%)
Apr 09, 2013 4.224 4.277 4.177 4.180 76,709 -0.02(-0.56%)
Apr 08, 2013 4.212 4.233 4.142 4.204 132,038 +0.03(+0.64%)
Apr 05, 2013 4.097 4.215 4.074 4.177 82,906 +0.03(+0.78%)
Apr 04, 2013 4.115 4.159 4.106 4.144 56,410 +0.05(+1.22%)
Apr 03, 2013 4.165 4.165 4.091 4.094 99,941 -0.05(-1.28%)
Apr 02, 2013 4.124 4.165 4.071 4.147 203,927 +0.05(+1.30%)
Apr 01, 2013 4.136 4.162 4.062 4.094 155,121 -0.04(-0.86%)
Mar 28, 2013 4.165 4.206 4.071 4.130 271,619 -0.06(-1.41%)
Mar 27, 2013 4.212 4.245 4.100 4.189 1,500,443 -0.06(-1.46%)
Mar 26, 2013 4.260 4.395 4.159 4.251 104,579 +0.02(+0.49%)
Mar 25, 2013 4.257 4.277 4.186 4.230 57,240 +0.04(+0.84%)
Mar 22, 2013 4.236 4.289 4.183 4.195 65,834 -0.06(-1.32%)
Mar 21, 2013 4.248 4.304 4.248 4.251 40,846 -0.02(-0.55%)
Mar 20, 2013 4.230 4.274 4.171 4.274 116,959 +0.05(+1.12%)
Mar 19, 2013 4.272 4.274 4.218 4.227 115,345 -0.04(-0.83%)
Mar 18, 2013 4.251 4.277 4.248 4.262 89,927 +0.01(+0.14%)
Mar 15, 2013 4.274 4.277 4.248 4.257 174,271 -0.02(-0.41%)
Mar 14, 2013 4.257 4.277 4.251 4.274 68,509 +0.03(+0.63%)
Mar 13, 2013 4.271 4.307 4.248 4.248 141,347 -0.04(-0.89%)
Mar 12, 2013 4.277 4.304 4.251 4.286 71,211 +0.01(+0.21%)
Mar 11, 2013 4.236 4.289 4.209 4.277 121,081 +0.04(+0.97%)
Mar 08, 2013 4.262 4.278 4.204 4.236 159,101 -0.02(-0.42%)
Mar 07, 2013 4.180 4.271 4.180 4.254 41,677 +0.09(+2.12%)
Mar 06, 2013 4.277 4.277 4.159 4.165 125,807 -0.12(-2.69%)
Mar 05, 2013 4.280 4.292 4.224 4.280 125,648 +0.02(+0.55%)
Mar 04, 2013 4.283 4.289 4.183 4.257 191,330 -0.03(-0.76%)
Mar 01, 2013 4.227 4.289 4.218 4.289 117,491 +0.02(+0.55%)
Feb 28, 2013 4.218 4.271 4.218 4.265 112,352 +0.06(+1.33%)
Feb 27, 2013 4.189 4.227 4.189 4.209 61,691 +0.03(+0.63%)
Feb 26, 2013 4.180 4.204 4.168 4.183 34,602 +0.01(+0.21%)
Feb 22, 2013 4.218 4.236 4.159 4.174 99,789 -0.01(-0.35%)
Feb 21, 2013 4.230 4.232 4.189 4.189 93,775 -0.02(-0.49%)
Feb 20, 2013 4.210 4.251 4.209 4.209 90,985 -0.04(-0.83%)
Feb 19, 2013 4.257 4.260 4.189 4.245 124,977 +0.01(+0.35%)
Feb 15, 2013 4.254 4.271 4.218 4.230 157,358 +0.00(+0.00%)
Feb 14, 2013 4.204 4.274 4.147 4.230 180,794 +0.02(+0.49%)
Feb 13, 2013 4.199 4.277 4.177 4.209 190,150 -0.04(-0.90%)
Feb 12, 2013 4.189 4.248 4.177 4.248 63,736 +0.04(+0.98%)
Feb 11, 2013 4.215 4.248 4.201 4.206 11,780 -0.01(-0.21%)
Feb 08, 2013 4.230 4.245 4.177 4.215 21,533 -0.02(-0.42%)
Feb 07, 2013 4.251 4.255 4.206 4.233 45,209 -0.03(-0.76%)
Feb 06, 2013 4.245 4.277 4.245 4.265 98,731 +0.09(+2.19%)
Feb 04, 2013 4.283 4.304 4.165 4.174 195,079 -0.10(-2.41%)
Feb 01, 2013 4.236 4.304 4.206 4.277 310,388 +0.04(+0.90%)
Jan 31, 2013 4.233 4.248 4.144 4.239 468,109 +0.01(+0.14%)
Jan 30, 2013 4.234 4.248 4.204 4.233 119,603 -0.00(-0.07%)
Jan 29, 2013 4.201 4.248 4.189 4.236 116,278 +0.04(+1.06%)
Jan 28, 2013 4.189 4.218 4.133 4.192 133,686 +0.01(+0.14%)
Jan 25, 2013 4.189 4.189 4.150 4.186 104,589 -0.00(-0.07%)
Jan 24, 2013 4.183 4.189 4.115 4.189 59,078 +0.00(+0.00%)
Jan 23, 2013 4.174 4.242 4.159 4.189 250,652 +0.01(+0.21%)
Jan 22, 2013 4.121 4.198 4.121 4.180 131,038 +0.08(+1.94%)
Jan 18, 2013 4.130 4.165 4.071 4.100 110,291 -0.05(-1.28%)
Jan 17, 2013 4.074 4.174 4.074 4.153 103,274 +0.06(+1.51%)
Jan 16, 2013 4.171 4.171 4.056 4.091 245,794 -0.11(-2.60%)
Jan 15, 2013 4.218 4.218 4.115 4.201 171,244 -0.03(-0.63%)
Jan 14, 2013 4.258 4.258 4.190 4.227 126,394 +0.04(+0.84%)
Jan 11, 2013 4.239 4.239 4.165 4.192 69,516 -0.02(-0.49%)
Jan 10, 2013 4.174 4.251 4.156 4.212 148,168 +0.04(+0.92%)
Jan 09, 2013 4.074 4.204 4.074 4.174 157,067 -0.01(-0.21%)
Jan 08, 2013 4.127 4.227 3.982 4.183 399,102 +0.04(+1.00%)
Jan 07, 2013 4.215 4.268 4.088 4.142 362,205 -0.08(-1.96%)
Jan 04, 2013 4.242 4.248 4.177 4.224 145,083 -0.01(-0.28%)
Jan 03, 2013 4.130 4.260 4.063 4.236 348,743 +0.10(+2.35%)
Jan 02, 2013 4.062 4.156 3.938 4.139 503,667 +0.10(+2.48%)
Dec 31, 2012 3.938 4.044 3.920 4.038 198,205 +0.08(+1.94%)
Dec 28, 2012 3.749 3.982 3.749 3.962 359,916 +0.09(+2.21%)
Dec 27, 2012 3.994 4.088 3.776 3.876 673,983 -0.12(-3.03%)
Dec 26, 2012 4.071 4.083 3.909 3.997 204,249 -0.06(-1.53%)
Dec 24, 2012 4.006 4.121 3.938 4.059 93,673 +0.03(+0.66%)
Dec 21, 2012 3.997 4.124 3.956 4.032 2,013,196 -0.05(-1.30%)
Dec 20, 2012 3.956 4.118 3.835 4.085 221,057 +0.07(+1.84%)
Dec 19, 2012 4.056 4.056 3.970 4.012 629,983 -0.01(-0.22%)
Dec 18, 2012 4.038 4.056 3.882 4.021 465,804 +0.01(+0.22%)
Dec 17, 2012 4.027 4.032 3.879 4.012 791,831 -0.01(-0.15%)
Dec 14, 2012 3.909 4.050 3.823 4.018 310,910 +0.06(+1.57%)
Dec 13, 2012 3.923 3.997 3.764 3.956 266,094 -0.14(-3.32%)
Dec 12, 2012 4.109 4.115 3.894 4.091 332,518 +0.09(+2.14%)
Dec 11, 2012 3.991 4.059 3.968 4.006 169,057 -0.02(-0.59%)
Dec 10, 2012 4.112 4.112 3.965 4.029 77,974 +0.01(+0.22%)
Dec 07, 2012 4.142 4.195 3.965 4.021 240,560 -0.08(-1.94%)
Dec 06, 2012 4.115 4.130 4.097 4.100 71,173 -0.03(-0.71%)
Dec 05, 2012 4.159 4.159 3.953 4.130 438,097 -0.04(-1.06%)
Dec 04, 2012 4.100 4.212 3.953 4.174 245,791 +0.01(+0.28%)
Nov 30, 2012 4.204 4.239 4.083 4.162 207,639 -0.08(-1.81%)
Nov 29, 2012 4.127 4.244 4.091 4.239 279,508 +0.12(+2.97%)
Nov 28, 2012 4.130 4.130 4.053 4.116 259,453 -0.01(-0.25%)
Nov 27, 2012 4.056 4.130 4.041 4.127 183,885 +0.07(+1.75%)
Nov 26, 2012 4.130 4.130 4.041 4.056 297,319 -0.03(-0.79%)
Nov 23, 2012 3.982 4.112 3.982 4.088 90,432 +0.10(+2.58%)
Nov 21, 2012 3.911 4.012 3.903 3.986 147,110 -0.04(-1.01%)
Nov 20, 2012 3.935 4.041 3.935 4.026 363,072 +0.03(+0.74%)
Nov 19, 2012 3.991 4.127 3.978 3.997 200,435 -0.03(-0.73%)
Nov 16, 2012 3.732 4.100 3.602 4.027 523,926 +0.23(+5.98%)
Nov 15, 2012 3.873 3.894 3.705 3.799 531,154 -0.08(-2.06%)
Nov 14, 2012 3.879 3.997 3.879 3.879 626,112 -0.04(-1.12%)
Nov 13, 2012 3.926 3.997 3.693 3.923 645,069 -0.07(-1.85%)
Nov 12, 2012 4.009 4.085 3.914 3.997 695,381 -0.04(-0.95%)
Nov 09, 2012 4.142 4.165 3.985 4.035 1,206,818 -0.20(-4.67%)
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.