ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ofs Capital Corp (NQ: OFS )

8.920 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 9.000 9.010 8.800 8.920 69,333 -0.04(-0.45%)
Jul 15, 2024 8.880 9.000 8.860 8.960 59,020 +0.10(+1.13%)
Jul 12, 2024 8.890 8.900 8.845 8.860 26,454 -0.02(-0.23%)
Jul 11, 2024 8.600 8.880 8.600 8.880 54,035 +0.25(+2.90%)
Jul 10, 2024 8.660 8.749 8.580 8.630 55,699 -0.03(-0.35%)
Jul 09, 2024 8.680 8.700 8.620 8.660 34,804 +0.04(+0.46%)
Jul 08, 2024 8.840 8.840 8.590 8.620 51,668 -0.18(-2.05%)
Jul 05, 2024 8.810 8.830 8.761 8.800 29,528 +0.04(+0.46%)
Jul 03, 2024 8.750 8.800 8.730 8.760 45,453 +0.01(+0.11%)
Jul 02, 2024 8.730 8.800 8.730 8.750 37,064 -0.01(-0.11%)
Jul 01, 2024 8.870 8.983 8.720 8.760 48,582 -0.11(-1.24%)
Jun 28, 2024 8.920 9.050 8.750 8.870 96,100 -0.03(-0.34%)
Jun 27, 2024 8.850 8.920 8.826 8.900 39,158 +0.05(+0.56%)
Jun 26, 2024 8.820 8.970 8.790 8.850 49,391 -0.01(-0.11%)
Jun 25, 2024 9.090 9.210 8.420 8.860 162,607 -0.27(-2.96%)
Jun 24, 2024 9.190 9.200 9.070 9.130 65,109 -0.09(-1.03%)
Jun 21, 2024 9.340 9.391 9.200 9.225 41,020 -0.21(-2.17%)
Jun 20, 2024 9.410 9.495 9.340 9.430 71,204 +0.01(+0.11%)
Jun 18, 2024 9.380 9.540 9.380 9.420 82,223 -0.09(-0.95%)
Jun 17, 2024 9.664 9.664 9.423 9.510 242,134 -0.10(-1.01%)
Jun 14, 2024 9.568 9.607 9.413 9.607 39,220 +0.20(+2.16%)
Jun 13, 2024 9.616 9.616 9.365 9.404 68,626 -0.19(-2.01%)
Jun 12, 2024 9.558 9.600 9.510 9.597 23,907 +0.13(+1.33%)
Jun 11, 2024 9.578 9.578 9.433 9.471 24,200 -0.11(-1.11%)
Jun 10, 2024 9.529 9.592 9.492 9.578 27,800 +0.11(+1.12%)
Jun 07, 2024 9.404 9.481 9.317 9.471 33,723 -0.01(-0.10%)
Jun 06, 2024 9.510 9.578 9.290 9.481 50,625 +0.12(+1.24%)
Jun 05, 2024 9.346 9.500 9.211 9.365 50,624 +0.02(+0.21%)
Jun 04, 2024 9.520 9.549 9.317 9.346 44,144 -0.14(-1.43%)
Jun 03, 2024 9.346 9.549 9.327 9.481 62,614 +0.03(+0.31%)
May 31, 2024 9.413 9.452 9.269 9.452 43,663 +0.13(+1.35%)
May 30, 2024 9.365 9.500 9.211 9.327 28,947 -0.04(-0.41%)
May 29, 2024 9.269 9.365 9.172 9.365 32,301 +0.17(+1.89%)
May 28, 2024 9.558 9.558 9.182 9.191 65,368 -0.36(-3.74%)
May 24, 2024 9.452 9.549 9.365 9.549 42,346 +0.10(+1.02%)
May 23, 2024 9.471 9.557 9.394 9.452 40,590 +0.07(+0.77%)
May 22, 2024 9.452 9.510 9.336 9.380 19,208 -0.18(-1.87%)
May 21, 2024 9.269 9.558 9.269 9.558 64,511 +0.30(+3.23%)
May 20, 2024 9.558 9.558 9.259 9.259 78,785 -0.37(-3.81%)
May 17, 2024 9.578 9.693 9.433 9.626 44,425 +0.10(+1.01%)
May 16, 2024 9.384 9.655 9.365 9.529 43,675 +0.23(+2.49%)
May 15, 2024 9.278 9.475 9.250 9.298 72,409 +0.08(+0.84%)
May 14, 2024 9.124 9.307 9.124 9.220 30,888 +0.10(+1.06%)
May 13, 2024 9.307 9.307 9.104 9.124 59,933 -0.16(-1.77%)
May 10, 2024 9.259 9.298 9.133 9.288 32,777 +0.10(+1.05%)
May 09, 2024 9.249 9.269 9.172 9.191 19,197 +0.00(+0.00%)
May 08, 2024 9.172 9.230 9.095 9.191 32,965 +0.02(+0.21%)
May 07, 2024 9.230 9.259 9.095 9.172 83,665 -0.04(-0.42%)
May 06, 2024 9.162 9.269 9.076 9.211 53,952 +0.05(+0.53%)
May 03, 2024 9.269 9.298 9.008 9.162 91,406 -0.15(-1.66%)
May 02, 2024 9.500 9.500 9.249 9.317 9,550 -0.08(-0.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.