Ofs Credit Company (NQ: OCCI )

7.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.746 4.873 4.746 4.790 51,303 -0.25(-4.93%)
Oct 29, 2020 4.741 5.039 4.673 5.039 163,102 +0.39(+8.39%)
Oct 28, 2020 4.522 4.649 4.522 4.649 93,272 +0.04(+0.95%)
Oct 27, 2020 4.566 4.634 4.488 4.605 73,401 +0.12(+2.72%)
Oct 26, 2020 4.430 4.503 4.410 4.483 35,009 +0.05(+1.10%)
Oct 23, 2020 4.493 4.532 4.425 4.434 21,957 -0.04(-0.87%)
Oct 22, 2020 4.576 4.576 4.473 4.473 15,748 -0.02(-0.54%)
Oct 21, 2020 4.561 4.603 4.498 4.498 11,775 -0.02(-0.54%)
Oct 20, 2020 4.661 4.661 4.498 4.522 10,843 -0.06(-1.27%)
Oct 19, 2020 4.649 4.722 4.493 4.581 24,880 -0.09(-1.98%)
Oct 16, 2020 4.702 4.702 4.606 4.673 22,368 -0.03(-0.62%)
Oct 15, 2020 4.956 4.956 4.537 4.702 56,733 +0.23(+5.23%)
Oct 14, 2020 4.473 4.503 4.459 4.468 13,757 -0.02(-0.54%)
Oct 13, 2020 4.507 4.507 4.440 4.493 21,124 -0.02(-0.55%)
Oct 12, 2020 4.556 4.556 4.517 4.518 16,809 +0.01(+0.23%)
Oct 09, 2020 4.439 4.546 4.415 4.507 95,630 +0.07(+1.65%)
Oct 08, 2020 4.332 4.434 4.332 4.434 21,018 +0.07(+1.68%)
Oct 07, 2020 4.342 4.442 4.342 4.361 20,619 +0.06(+1.47%)
Oct 06, 2020 4.239 4.459 4.239 4.298 60,526 -0.02(-0.45%)
Oct 05, 2020 4.098 4.395 4.098 4.317 75,919 +0.22(+5.48%)
Oct 02, 2020 4.210 4.210 3.859 4.093 248,720 -0.23(-5.30%)
Oct 01, 2020 4.410 4.410 4.200 4.322 87,940 -0.10(-2.21%)
Sep 30, 2020 4.415 4.459 4.371 4.420 38,046 +0.03(+0.78%)
Sep 29, 2020 4.459 4.459 4.386 4.386 34,412 -0.02(-0.55%)
Sep 28, 2020 4.361 4.468 4.361 4.410 41,531 +0.05(+1.12%)
Sep 25, 2020 4.459 4.532 4.332 4.361 72,235 -0.13(-2.82%)
Sep 24, 2020 4.439 4.493 4.439 4.488 22,793 -0.02(-0.43%)
Sep 23, 2020 4.605 4.605 4.478 4.507 11,658 -0.07(-1.60%)
Sep 22, 2020 4.595 4.629 4.581 4.581 18,729 +0.05(+1.08%)
Sep 21, 2020 4.439 4.556 4.439 4.532 45,011 -0.03(-0.64%)
Sep 18, 2020 4.546 4.634 4.546 4.561 43,915 -0.07(-1.47%)
Sep 17, 2020 4.775 4.775 4.434 4.629 145,328 -0.06(-1.35%)
Sep 16, 2020 4.829 4.829 4.683 4.693 83,075 -0.13(-2.73%)
Sep 15, 2020 4.985 5.048 4.824 4.824 83,399 -0.24(-4.81%)
Sep 14, 2020 5.263 5.263 4.839 5.068 106,959 -0.09(-1.79%)
Sep 11, 2020 5.249 5.249 4.854 5.160 256,842 -0.02(-0.45%)
Sep 10, 2020 5.044 5.212 5.016 5.184 149,171 +0.15(+2.95%)
Sep 09, 2020 5.044 5.058 4.951 5.035 62,626 +0.08(+1.59%)
Sep 08, 2020 4.896 4.968 4.859 4.956 108,071 +0.15(+3.09%)
Sep 04, 2020 4.854 4.965 4.691 4.807 81,595 -0.01(-0.19%)
Sep 03, 2020 5.086 5.086 4.807 4.817 100,129 -0.24(-4.77%)
Sep 02, 2020 5.040 5.086 5.021 5.058 47,532 +0.01(+0.28%)
Sep 01, 2020 5.054 5.058 4.817 5.044 82,742 +0.02(+0.46%)
Aug 31, 2020 4.975 5.044 4.947 5.021 74,790 +0.05(+1.03%)
Aug 28, 2020 4.951 4.993 4.951 4.970 26,696 +0.04(+0.75%)
Aug 27, 2020 4.924 4.942 4.896 4.933 50,737 +0.08(+1.63%)
Aug 26, 2020 4.803 4.900 4.803 4.854 30,235 +0.02(+0.48%)
Aug 25, 2020 4.868 4.900 4.738 4.831 37,856 +0.06(+1.17%)
Aug 24, 2020 5.044 5.072 4.612 4.775 164,120 -0.30(-5.86%)
Aug 21, 2020 5.109 5.202 5.016 5.072 70,830 -0.01(-0.27%)
Aug 20, 2020 4.984 5.086 4.968 5.086 62,621 +0.10(+1.96%)
Aug 19, 2020 4.989 5.109 4.886 4.989 42,797 +0.08(+1.70%)
Aug 18, 2020 4.807 5.188 4.803 4.905 254,211 +0.12(+2.52%)
Aug 17, 2020 4.631 4.784 4.575 4.784 50,696 +0.16(+3.41%)
Aug 14, 2020 4.538 4.640 4.506 4.626 32,724 +0.09(+1.94%)
Aug 13, 2020 4.575 4.724 4.529 4.538 74,202 -0.04(-0.81%)
Aug 12, 2020 4.626 4.696 4.575 4.575 57,560 -0.05(-1.10%)
Aug 11, 2020 4.622 4.645 4.598 4.626 99,923 +0.05(+1.01%)
Aug 10, 2020 4.506 4.622 4.506 4.580 57,762 +0.08(+1.75%)
Aug 07, 2020 4.608 4.608 4.443 4.501 114,319 +0.10(+2.18%)
Aug 06, 2020 4.227 4.487 4.227 4.405 128,001 +0.20(+4.78%)
Aug 05, 2020 4.134 4.310 4.097 4.204 124,304 +0.06(+1.46%)
Aug 04, 2020 4.004 4.166 3.999 4.143 61,571 +0.15(+3.72%)
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.