Ofs Credit Company (NQ: OCCI )

7.640 -0.030 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.327 6.327 6.327 58,266 +0.18(+2.89%)
Dec 30, 2020 6.230 6.230 6.002 6.149 58,266 -0.06(-0.90%)
Dec 29, 2020 6.256 6.261 6.037 6.205 129,063 +0.04(+0.58%)
Dec 28, 2020 6.215 6.261 6.106 6.169 50,620 -0.09(-1.46%)
Dec 24, 2020 6.215 6.316 6.093 6.261 19,119 +0.07(+1.15%)
Dec 23, 2020 6.316 6.316 5.895 6.190 131,783 -0.20(-3.17%)
Dec 22, 2020 6.367 6.392 6.139 6.392 122,060 +0.03(+0.48%)
Dec 21, 2020 6.215 6.469 6.215 6.362 120,554 -0.08(-1.26%)
Dec 18, 2020 6.687 6.687 5.581 6.443 657,744 -0.21(-3.13%)
Dec 17, 2020 7.006 7.088 6.585 6.651 186,023 -0.32(-4.59%)
Dec 16, 2020 6.858 7.137 6.834 6.971 330,957 +0.11(+1.64%)
Dec 15, 2020 6.678 6.907 6.609 6.858 111,975 +0.25(+3.77%)
Dec 14, 2020 6.599 6.746 6.541 6.609 115,399 +0.01(+0.18%)
Dec 11, 2020 6.565 6.736 6.506 6.597 68,529 +0.05(+0.79%)
Dec 10, 2020 6.458 6.736 6.453 6.546 133,256 +0.09(+1.36%)
Dec 09, 2020 6.316 6.638 6.316 6.458 108,986 +0.22(+3.53%)
Dec 08, 2020 6.433 6.453 6.238 6.238 114,835 -0.19(-2.89%)
Dec 07, 2020 6.433 6.450 6.355 6.423 82,609 +0.16(+2.50%)
Dec 04, 2020 6.037 6.306 6.037 6.267 115,784 +0.23(+3.81%)
Dec 03, 2020 5.881 6.106 5.856 6.037 89,577 +0.16(+2.76%)
Dec 02, 2020 5.685 5.959 5.671 5.875 88,943 +0.11(+1.85%)
Dec 01, 2020 5.524 5.773 5.524 5.768 111,654 +0.31(+5.64%)
Nov 30, 2020 5.524 5.548 5.460 5.460 70,231 +0.01(+0.27%)
Nov 27, 2020 5.455 5.465 5.441 5.446 18,206 +0.02(+0.45%)
Nov 25, 2020 5.411 5.524 5.407 5.421 40,504 -0.09(-1.60%)
Nov 24, 2020 5.397 5.578 5.377 5.509 92,539 +0.21(+3.87%)
Nov 23, 2020 5.319 5.431 5.231 5.304 109,643 +0.06(+1.12%)
Nov 20, 2020 5.226 5.352 5.128 5.245 68,120 -0.02(-0.37%)
Nov 19, 2020 5.309 5.314 5.129 5.265 113,429 +0.15(+2.87%)
Nov 18, 2020 4.981 5.157 4.974 5.118 62,417 +0.16(+3.15%)
Nov 17, 2020 4.908 4.962 4.888 4.962 29,772 +0.05(+1.10%)
Nov 16, 2020 4.879 5.001 4.879 4.908 64,403 +0.05(+1.01%)
Nov 13, 2020 4.859 4.879 4.813 4.859 35,594 +0.06(+1.22%)
Nov 12, 2020 4.800 4.840 4.749 4.800 49,547 +0.02(+0.41%)
Nov 11, 2020 4.683 4.888 4.654 4.781 42,641 +0.11(+2.41%)
Nov 10, 2020 4.708 4.759 4.644 4.668 51,206 +0.00(+0.00%)
Nov 09, 2020 4.879 4.879 4.649 4.668 103,142 -0.12(-2.55%)
Nov 06, 2020 4.742 4.874 4.742 4.791 22,502 +0.05(+1.03%)
Nov 05, 2020 4.708 4.815 4.708 4.742 26,184 +0.03(+0.57%)
Nov 04, 2020 4.840 4.844 4.693 4.715 53,798 -0.16(-3.26%)
Nov 03, 2020 4.888 4.981 4.873 4.874 50,073 -0.01(-0.30%)
Nov 02, 2020 4.800 5.011 4.800 4.888 111,830 +0.08(+1.73%)
Oct 30, 2020 4.761 4.888 4.761 4.805 51,141 -0.25(-4.93%)
Oct 29, 2020 4.756 5.055 4.688 5.055 162,586 +0.39(+8.39%)
Oct 28, 2020 4.536 4.664 4.536 4.664 92,977 +0.04(+0.95%)
Oct 27, 2020 4.580 4.649 4.502 4.620 73,169 +0.12(+2.72%)
Oct 26, 2020 4.444 4.517 4.424 4.497 34,898 +0.05(+1.10%)
Oct 23, 2020 4.507 4.546 4.439 4.448 21,888 -0.04(-0.87%)
Oct 22, 2020 4.590 4.590 4.488 4.488 15,698 -0.02(-0.54%)
Oct 21, 2020 4.576 4.617 4.512 4.512 11,737 -0.02(-0.54%)
Oct 20, 2020 4.675 4.675 4.512 4.537 10,809 -0.06(-1.27%)
Oct 19, 2020 4.664 4.737 4.507 4.595 24,801 -0.09(-1.98%)
Oct 16, 2020 4.717 4.717 4.620 4.688 22,297 -0.03(-0.62%)
Oct 15, 2020 4.971 4.971 4.551 4.717 56,554 +0.23(+5.23%)
Oct 14, 2020 4.488 4.517 4.473 4.483 13,714 -0.02(-0.54%)
Oct 13, 2020 4.522 4.522 4.454 4.507 21,058 -0.02(-0.55%)
Oct 12, 2020 4.571 4.571 4.532 4.532 16,755 +0.01(+0.23%)
Oct 09, 2020 4.453 4.561 4.429 4.522 95,327 +0.07(+1.65%)
Oct 08, 2020 4.346 4.448 4.346 4.448 20,951 +0.07(+1.68%)
Oct 07, 2020 4.356 4.456 4.356 4.375 20,554 +0.06(+1.47%)
Oct 06, 2020 4.253 4.473 4.253 4.312 60,334 -0.02(-0.45%)
Oct 05, 2020 4.111 4.409 4.111 4.331 75,679 +0.22(+5.48%)
Oct 02, 2020 4.224 4.224 3.872 4.106 247,933 -0.23(-5.30%)
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.