Ofs Credit Company (NQ: OCCI )

7.070 +0.040 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.215 6.305 6.061 6.305 8,105 +0.08(+1.25%)
Feb 27, 2019 6.269 6.289 6.223 6.227 7,186 -0.05(-0.81%)
Feb 26, 2019 6.256 6.286 6.191 6.278 20,104 +0.07(+1.06%)
Feb 25, 2019 6.281 6.281 6.212 6.212 9,127 -0.07(-1.18%)
Feb 22, 2019 6.286 6.286 6.212 6.286 39,520 +0.07(+1.08%)
Feb 21, 2019 6.240 6.323 6.173 6.219 70,574 +0.01(+0.24%)
Feb 20, 2019 6.361 6.361 6.204 6.204 11,495 -0.06(-0.91%)
Feb 19, 2019 6.224 6.298 6.224 6.261 42,464 +0.04(+0.59%)
Feb 15, 2019 6.232 6.261 6.224 6.224 11,946 +0.00(+0.06%)
Feb 14, 2019 6.224 6.261 6.180 6.221 25,614 +0.01(+0.12%)
Feb 13, 2019 6.208 6.217 6.208 6.213 4,363 -0.02(-0.31%)
Feb 12, 2019 6.118 6.261 6.114 6.232 29,589 +0.02(+0.31%)
Feb 11, 2019 6.210 6.261 6.180 6.213 11,270 +0.00(+0.06%)
Feb 08, 2019 6.206 6.250 6.191 6.210 6,244 +0.09(+1.46%)
Feb 07, 2019 6.136 6.151 6.001 6.121 24,683 -0.01(-0.20%)
Feb 06, 2019 6.159 6.162 6.068 6.133 21,672 -0.02(-0.29%)
Feb 05, 2019 6.151 6.151 6.073 6.150 38,736 -0.00(-0.01%)
Feb 04, 2019 6.243 6.243 6.007 6.151 19,757 -0.03(-0.48%)
Feb 01, 2019 6.003 6.228 6.003 6.180 15,476 +0.10(+1.70%)
Jan 31, 2019 5.992 6.169 5.992 6.077 5,177 +0.06(+0.92%)
Jan 30, 2019 6.040 6.184 6.022 6.022 28,432 +0.10(+1.76%)
Jan 29, 2019 5.893 6.059 5.893 5.918 28,546 -0.05(-0.82%)
Jan 28, 2019 5.952 6.011 5.893 5.967 13,181 +0.01(+0.19%)
Jan 25, 2019 6.029 6.029 5.838 5.956 9,502 -0.10(-1.70%)
Jan 24, 2019 5.856 6.077 5.856 6.059 16,209 -0.01(-0.12%)
Jan 23, 2019 5.922 6.066 5.856 6.066 5,316 +0.34(+5.87%)
Jan 22, 2019 6.038 6.217 5.690 5.730 16,440 -0.03(-0.60%)
Jan 18, 2019 5.838 5.893 5.764 5.764 6,787 -0.00(-0.05%)
Jan 17, 2019 5.782 5.798 5.766 5.767 17,414 +0.02(+0.37%)
Jan 16, 2019 5.846 5.848 5.735 5.746 12,685 +0.02(+0.32%)
Jan 15, 2019 5.801 5.828 5.666 5.727 8,354 -0.07(-1.27%)
Jan 14, 2019 5.801 5.801 5.801 5.801 358 +0.06(+0.96%)
Jan 11, 2019 5.709 5.930 5.709 5.746 36,654 -0.08(-1.32%)
Jan 10, 2019 5.886 5.922 5.743 5.822 25,500 -0.01(-0.16%)
Jan 09, 2019 5.820 5.831 5.671 5.831 26,584 +0.09(+1.59%)
Jan 08, 2019 5.922 5.922 5.655 5.740 26,230 +0.13(+2.41%)
Jan 07, 2019 5.536 5.803 5.536 5.605 9,531 +0.04(+0.65%)
Jan 04, 2019 5.489 5.649 5.489 5.569 9,603 +0.09(+1.73%)
Jan 03, 2019 5.485 5.867 5.321 5.474 5,836 -0.25(-4.39%)
Jan 02, 2019 5.430 5.726 5.285 5.726 8,516 +0.16(+2.95%)
Dec 31, 2018 5.489 5.786 5.143 5.562 41,431 +0.00(+0.07%)
Dec 28, 2018 5.467 5.558 5.011 5.558 63,656 -0.02(-0.40%)
Dec 27, 2018 5.664 5.792 5.234 5.580 43,192 -0.03(-0.58%)
Dec 26, 2018 5.467 5.788 5.467 5.613 10,322 -0.07(-1.28%)
Dec 24, 2018 5.299 5.700 5.102 5.686 11,249 +0.39(+7.29%)
Dec 21, 2018 5.467 5.558 5.299 5.299 58,717 -0.27(-4.78%)
Dec 20, 2018 5.799 5.977 5.379 5.565 30,601 -0.26(-4.44%)
Dec 19, 2018 5.831 5.831 5.649 5.824 28,085 -0.10(-1.66%)
Dec 18, 2018 5.682 6.083 5.653 5.922 31,614 -0.04(-0.67%)
Dec 17, 2018 5.689 5.963 5.503 5.963 6,560 -0.13(-2.09%)
Dec 14, 2018 6.090 6.090 6.090 5 +0.00(+0.00%)
Dec 13, 2018 5.882 6.123 5.773 6.090 6,722 +0.17(+2.83%)
Dec 12, 2018 6.123 6.123 5.906 5.922 13,279 -0.15(-2.52%)
Dec 11, 2018 6.068 6.076 6.068 6.076 965 +0.09(+1.46%)
Dec 10, 2018 6.086 6.086 5.970 5.988 12,989 -0.21(-3.35%)
Dec 07, 2018 5.995 6.196 5.977 6.196 50,211 +0.06(+0.99%)
Dec 06, 2018 5.973 6.135 5.973 6.135 19,366 +0.00(+0.00%)
Dec 04, 2018 6.135 6.171 6.063 6.135 27,710 -0.07(-1.16%)
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.