Ofs Credit Company (NQ: OCCI )

7.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.812 6.872 6.695 6.838 22,448 -0.02(-0.34%)
Oct 30, 2019 6.872 6.872 6.751 6.861 15,383 +0.12(+1.75%)
Oct 29, 2019 6.856 6.872 6.727 6.743 36,664 -0.07(-1.01%)
Oct 28, 2019 6.872 6.965 6.802 6.812 21,973 -0.04(-0.59%)
Oct 25, 2019 6.820 6.858 6.816 6.852 18,304 -0.02(-0.29%)
Oct 24, 2019 6.925 6.953 6.856 6.872 24,115 +0.00(+0.00%)
Oct 23, 2019 6.921 6.974 6.856 6.872 37,549 -0.04(-0.51%)
Oct 22, 2019 6.942 6.942 6.894 6.908 50,198 -0.00(-0.03%)
Oct 21, 2019 6.994 6.994 6.866 6.910 59,093 -0.01(-0.21%)
Oct 18, 2019 7.114 7.114 6.886 6.925 85,674 -0.04(-0.59%)
Oct 17, 2019 7.026 7.026 6.966 6.966 31,664 +0.01(+0.12%)
Oct 16, 2019 7.002 7.002 6.946 6.958 35,061 -0.01(-0.17%)
Oct 15, 2019 6.998 6.998 6.926 6.970 21,940 +0.04(+0.64%)
Oct 14, 2019 6.978 6.986 6.926 6.926 25,774 -0.06(-0.86%)
Oct 11, 2019 6.970 7.081 6.858 6.986 85,175 -0.01(-0.17%)
Oct 10, 2019 7.102 7.102 6.998 6.998 25,207 -0.04(-0.64%)
Oct 09, 2019 7.051 7.098 7.032 7.043 10,955 -0.01(-0.14%)
Oct 08, 2019 7.014 7.066 6.971 7.053 20,659 +0.04(+0.60%)
Oct 07, 2019 7.024 7.026 6.930 7.011 49,958 +0.01(+0.09%)
Oct 04, 2019 6.992 7.018 6.944 7.005 15,736 +0.00(+0.04%)
Oct 03, 2019 6.914 7.006 6.914 7.002 16,150 +0.04(+0.52%)
Oct 02, 2019 6.974 7.003 6.906 6.966 34,337 -0.10(-1.42%)
Oct 01, 2019 7.042 7.086 6.934 7.066 29,076 +0.05(+0.65%)
Sep 30, 2019 6.962 7.078 6.848 7.020 89,141 +0.11(+1.65%)
Sep 27, 2019 6.968 6.980 6.906 6.906 12,489 -0.04(-0.58%)
Sep 26, 2019 6.970 6.976 6.845 6.946 133,123 -0.00(-0.06%)
Sep 25, 2019 6.966 6.966 6.914 6.950 19,642 -0.02(-0.23%)
Sep 24, 2019 6.938 7.062 6.890 6.966 41,031 +0.04(+0.52%)
Sep 23, 2019 6.938 7.078 6.908 6.930 34,934 +0.00(+0.07%)
Sep 20, 2019 7.014 7.014 6.878 6.925 15,486 -0.07(-1.06%)
Sep 19, 2019 6.900 7.023 6.899 6.999 70,957 +0.12(+1.70%)
Sep 18, 2019 6.948 6.983 6.821 6.882 98,637 -0.06(-0.93%)
Sep 17, 2019 6.928 6.958 6.900 6.947 38,992 +0.05(+0.68%)
Sep 16, 2019 6.884 6.939 6.829 6.900 76,078 -0.00(-0.03%)
Sep 13, 2019 6.797 6.908 6.750 6.902 174,247 +0.11(+1.55%)
Sep 12, 2019 6.682 6.809 6.672 6.797 57,029 +0.12(+1.73%)
Sep 11, 2019 6.612 6.707 6.611 6.682 17,207 +0.05(+0.77%)
Sep 10, 2019 6.590 6.642 6.582 6.631 40,142 +0.04(+0.60%)
Sep 09, 2019 6.580 6.599 6.565 6.591 25,115 +0.04(+0.54%)
Sep 06, 2019 6.559 6.563 6.555 6.555 30,007 -0.01(-0.12%)
Sep 05, 2019 6.603 6.603 6.555 6.563 24,833 +0.00(+0.06%)
Sep 04, 2019 6.591 6.591 6.543 6.559 14,585 +0.01(+0.09%)
Sep 03, 2019 6.527 6.603 6.527 6.554 22,488 +0.03(+0.46%)
Aug 30, 2019 6.543 6.570 6.523 6.523 22,947 -0.01(-0.19%)
Aug 29, 2019 6.619 6.619 6.536 6.536 17,828 -0.06(-0.94%)
Aug 28, 2019 6.587 6.598 6.555 6.598 22,243 +0.05(+0.77%)
Aug 27, 2019 6.575 6.575 6.523 6.547 14,262 -0.01(-0.22%)
Aug 26, 2019 6.543 6.567 6.535 6.562 31,810 +0.00(+0.06%)
Aug 23, 2019 6.563 6.563 6.533 6.558 10,843 -0.01(-0.08%)
Aug 22, 2019 6.519 6.603 6.519 6.563 13,801 +0.06(+0.96%)
Aug 21, 2019 6.477 6.516 6.454 6.501 50,437 +0.00(+0.06%)
Aug 20, 2019 6.752 6.752 6.383 6.497 126,032 -0.01(-0.18%)
Aug 19, 2019 6.556 6.642 6.497 6.509 26,439 +0.00(+0.00%)
Aug 16, 2019 6.495 6.509 6.477 6.509 8,661 +0.02(+0.24%)
Aug 15, 2019 6.501 6.501 6.462 6.493 20,108 +0.02(+0.24%)
Aug 14, 2019 6.501 6.570 6.442 6.477 84,126 -0.05(-0.72%)
Aug 13, 2019 6.505 6.548 6.505 6.524 16,106 -0.01(-0.18%)
Aug 12, 2019 6.524 6.552 6.501 6.536 19,436 +0.01(+0.18%)
Aug 09, 2019 6.524 6.574 6.524 6.524 27,256 -0.07(-1.07%)
Aug 08, 2019 6.595 6.672 6.536 6.595 22,309 +0.02(+0.30%)
Aug 07, 2019 6.505 6.646 6.505 6.575 23,101 +0.07(+1.03%)
Aug 06, 2019 6.579 6.579 6.501 6.509 32,127 -0.07(-1.01%)
Aug 05, 2019 6.497 6.644 6.497 6.575 50,315 +0.05(+0.81%)
Aug 02, 2019 6.599 6.625 6.422 6.522 49,673 -0.08(-1.27%)
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.