Ofs Credit Company (NQ: OCCI )

7.650 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.278 6.278 6.278 58,716 +0.18(+2.89%)
Dec 30, 2020 6.182 6.182 5.956 6.102 58,716 -0.06(-0.90%)
Dec 29, 2020 6.208 6.213 5.991 6.157 130,058 +0.04(+0.58%)
Dec 28, 2020 6.167 6.213 6.059 6.122 51,011 -0.09(-1.46%)
Dec 24, 2020 6.167 6.268 6.047 6.213 19,266 +0.07(+1.15%)
Dec 23, 2020 6.268 6.268 5.850 6.142 132,799 -0.20(-3.17%)
Dec 22, 2020 6.318 6.344 6.092 6.344 123,001 +0.03(+0.48%)
Dec 21, 2020 6.167 6.419 6.167 6.313 121,484 -0.08(-1.26%)
Dec 18, 2020 6.636 6.636 5.538 6.394 662,817 -0.21(-3.13%)
Dec 17, 2020 6.953 7.033 6.535 6.600 187,457 -0.32(-4.59%)
Dec 16, 2020 6.806 7.082 6.782 6.918 333,509 +0.11(+1.64%)
Dec 15, 2020 6.626 6.854 6.559 6.806 112,839 +0.25(+3.77%)
Dec 14, 2020 6.549 6.694 6.491 6.559 116,289 +0.01(+0.18%)
Dec 11, 2020 6.515 6.685 6.457 6.547 69,058 +0.05(+0.79%)
Dec 10, 2020 6.408 6.685 6.403 6.495 134,284 +0.09(+1.36%)
Dec 09, 2020 6.267 6.588 6.267 6.408 109,827 +0.22(+3.53%)
Dec 08, 2020 6.384 6.403 6.190 6.190 115,720 -0.18(-2.89%)
Dec 07, 2020 6.384 6.401 6.306 6.374 83,247 +0.16(+2.50%)
Dec 04, 2020 5.991 6.258 5.991 6.219 116,677 +0.23(+3.81%)
Dec 03, 2020 5.836 6.059 5.811 5.991 90,268 +0.16(+2.76%)
Dec 02, 2020 5.642 5.913 5.627 5.830 89,629 +0.11(+1.85%)
Dec 01, 2020 5.482 5.729 5.482 5.724 112,515 +0.31(+5.64%)
Nov 30, 2020 5.482 5.506 5.419 5.419 70,773 +0.01(+0.27%)
Nov 27, 2020 5.414 5.423 5.399 5.404 18,346 +0.02(+0.45%)
Nov 25, 2020 5.370 5.482 5.365 5.380 40,816 -0.09(-1.60%)
Nov 24, 2020 5.355 5.535 5.336 5.467 93,253 +0.20(+3.87%)
Nov 23, 2020 5.278 5.389 5.191 5.263 110,488 +0.06(+1.12%)
Nov 20, 2020 5.186 5.311 5.089 5.205 68,645 -0.02(-0.37%)
Nov 19, 2020 5.268 5.273 5.090 5.225 114,304 +0.15(+2.87%)
Nov 18, 2020 4.942 5.118 4.935 5.079 62,898 +0.16(+3.15%)
Nov 17, 2020 4.870 4.924 4.851 4.924 30,002 +0.05(+1.10%)
Nov 16, 2020 4.841 4.963 4.841 4.870 64,900 +0.05(+1.01%)
Nov 13, 2020 4.822 4.841 4.776 4.822 35,869 +0.06(+1.22%)
Nov 12, 2020 4.764 4.802 4.712 4.764 49,930 +0.02(+0.41%)
Nov 11, 2020 4.647 4.851 4.619 4.744 42,970 +0.11(+2.41%)
Nov 10, 2020 4.671 4.723 4.608 4.633 51,601 +0.00(+0.00%)
Nov 09, 2020 4.841 4.841 4.613 4.633 103,937 -0.12(-2.55%)
Nov 06, 2020 4.705 4.836 4.705 4.754 22,675 +0.05(+1.03%)
Nov 05, 2020 4.671 4.778 4.671 4.705 26,386 +0.03(+0.57%)
Nov 04, 2020 4.802 4.807 4.657 4.679 54,213 -0.16(-3.26%)
Nov 03, 2020 4.851 4.943 4.836 4.836 50,459 -0.01(-0.30%)
Nov 02, 2020 4.764 4.972 4.764 4.851 112,692 +0.08(+1.73%)
Oct 30, 2020 4.725 4.851 4.725 4.769 51,535 -0.25(-4.93%)
Oct 29, 2020 4.720 5.016 4.652 5.016 163,841 +0.39(+8.39%)
Oct 28, 2020 4.502 4.628 4.502 4.628 93,694 +0.04(+0.95%)
Oct 27, 2020 4.545 4.613 4.468 4.584 73,733 +0.12(+2.72%)
Oct 26, 2020 4.410 4.482 4.390 4.463 35,168 +0.05(+1.10%)
Oct 23, 2020 4.473 4.511 4.405 4.414 22,057 -0.04(-0.87%)
Oct 22, 2020 4.555 4.555 4.453 4.453 15,819 -0.02(-0.54%)
Oct 21, 2020 4.541 4.582 4.477 4.477 11,828 -0.02(-0.54%)
Oct 20, 2020 4.640 4.640 4.478 4.502 10,892 -0.06(-1.27%)
Oct 19, 2020 4.628 4.701 4.473 4.560 24,992 -0.09(-1.98%)
Oct 16, 2020 4.681 4.681 4.585 4.652 22,469 -0.03(-0.62%)
Oct 15, 2020 4.933 4.933 4.516 4.681 56,990 +0.23(+5.23%)
Oct 14, 2020 4.453 4.482 4.439 4.448 13,819 -0.02(-0.54%)
Oct 13, 2020 4.487 4.487 4.420 4.473 21,220 -0.02(-0.55%)
Oct 12, 2020 4.536 4.536 4.497 4.497 16,885 +0.01(+0.23%)
Oct 09, 2020 4.419 4.526 4.395 4.487 96,063 +0.07(+1.65%)
Oct 08, 2020 4.313 4.414 4.313 4.414 21,113 +0.07(+1.68%)
Oct 07, 2020 4.322 4.422 4.322 4.342 20,713 +0.06(+1.47%)
Oct 06, 2020 4.220 4.439 4.220 4.279 60,800 -0.02(-0.45%)
Oct 05, 2020 4.080 4.376 4.080 4.298 76,262 +0.22(+5.48%)
Oct 02, 2020 4.191 4.191 3.842 4.075 249,846 -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.