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 (%)
Jul 31, 2020 3.938 4.016 3.841 3.933 65,583 -0.00(-0.11%)
Jul 30, 2020 4.108 4.108 3.925 3.938 34,101 -0.08(-2.06%)
Jul 29, 2020 4.016 4.039 3.961 4.020 27,956 +0.04(+1.04%)
Jul 28, 2020 4.043 4.043 3.860 3.979 78,147 -0.06(-1.37%)
Jul 27, 2020 4.071 4.071 3.975 4.034 39,430 +0.01(+0.34%)
Jul 24, 2020 4.132 4.132 4.016 4.020 73,863 -0.11(-2.56%)
Jul 23, 2020 4.131 4.195 4.108 4.126 77,351 +0.02(+0.45%)
Jul 22, 2020 4.131 4.135 4.108 4.108 26,152 -0.02(-0.56%)
Jul 21, 2020 4.048 4.158 4.048 4.131 18,868 +0.09(+2.27%)
Jul 20, 2020 4.144 4.222 4.016 4.039 98,240 -0.07(-1.79%)
Jul 17, 2020 4.176 4.222 4.108 4.112 71,030 -0.04(-0.99%)
Jul 16, 2020 4.186 4.186 4.135 4.154 22,156 -0.00(-0.11%)
Jul 15, 2020 4.199 4.236 4.144 4.158 20,572 +0.04(+0.89%)
Jul 14, 2020 4.167 4.172 4.121 4.121 27,623 -0.04(-0.88%)
Jul 13, 2020 4.268 4.268 4.135 4.158 35,901 -0.11(-2.58%)
Jul 10, 2020 4.245 4.307 4.135 4.268 33,990 +0.01(+0.22%)
Jul 09, 2020 4.310 4.310 4.131 4.259 32,611 -0.03(-0.75%)
Jul 08, 2020 4.259 4.305 4.259 4.291 18,064 +0.01(+0.14%)
Jul 07, 2020 4.255 4.406 4.236 4.285 41,821 +0.04(+0.83%)
Jul 06, 2020 4.232 4.427 4.194 4.250 126,652 +0.14(+3.46%)
Jul 02, 2020 4.154 4.232 4.098 4.108 17,430 -0.05(-1.11%)
Jul 01, 2020 4.154 4.290 4.131 4.154 43,614 +0.01(+0.33%)
Jun 30, 2020 3.910 4.222 3.910 4.140 72,460 +0.18(+4.52%)
Jun 29, 2020 4.255 4.259 3.855 3.961 188,249 -0.32(-7.40%)
Jun 26, 2020 4.323 4.498 4.222 4.277 42,269 -0.13(-2.92%)
Jun 25, 2020 4.323 4.489 4.323 4.406 38,805 +0.05(+1.05%)
Jun 24, 2020 4.383 4.470 4.131 4.360 150,659 -0.01(-0.21%)
Jun 23, 2020 4.374 4.498 4.360 4.369 69,625 -0.04(-0.83%)
Jun 22, 2020 4.369 4.489 4.369 4.406 37,275 +0.04(+0.84%)
Jun 19, 2020 4.401 4.406 4.310 4.369 22,878 +0.03(+0.63%)
Jun 18, 2020 4.406 4.433 4.291 4.342 95,301 -0.02(-0.42%)
Jun 17, 2020 4.456 4.525 4.360 4.360 54,373 -0.10(-2.18%)
Jun 16, 2020 4.778 4.778 4.415 4.457 42,566 -0.01(-0.18%)
Jun 15, 2020 4.383 4.672 4.351 4.466 142,310 -0.16(-3.38%)
Jun 12, 2020 4.604 4.814 4.534 4.622 208,285 +0.16(+3.62%)
Jun 11, 2020 4.561 4.723 4.460 4.460 237,970 -0.21(-4.49%)
Jun 10, 2020 4.670 4.792 4.613 4.670 110,687 +0.02(+0.38%)
Jun 09, 2020 4.692 4.796 4.626 4.652 193,621 -0.01(-0.28%)
Jun 08, 2020 4.665 4.792 4.626 4.665 199,450 +0.18(+4.09%)
Jun 05, 2020 4.495 4.822 4.481 4.482 137,253 +0.03(+0.59%)
Jun 04, 2020 4.622 4.622 4.451 4.456 79,554 -0.10(-2.30%)
Jun 03, 2020 4.495 4.626 4.469 4.561 114,635 +0.19(+4.29%)
Jun 02, 2020 4.259 4.495 4.194 4.373 143,167 +0.18(+4.38%)
Jun 01, 2020 4.190 4.364 4.124 4.190 171,798 +0.07(+1.59%)
May 29, 2020 4.159 4.168 3.928 4.124 113,423 +0.03(+0.64%)
May 28, 2020 3.928 4.185 3.928 4.098 204,090 +0.18(+4.68%)
May 27, 2020 3.430 3.928 3.430 3.915 168,933 +0.53(+15.74%)
May 26, 2020 3.513 3.513 3.360 3.382 78,426 -0.06(-1.65%)
May 22, 2020 3.640 3.640 3.360 3.439 43,536 -0.10(-2.72%)
May 21, 2020 3.823 3.862 3.273 3.535 222,868 -0.42(-10.60%)
May 20, 2020 4.185 4.185 3.950 3.954 147,747 -0.00(-0.11%)
May 19, 2020 3.561 4.048 3.430 3.958 149,933 +0.42(+11.98%)
May 18, 2020 3.404 3.566 3.404 3.535 96,563 +0.14(+4.11%)
May 15, 2020 3.339 3.532 3.317 3.395 28,413 +0.08(+2.37%)
May 14, 2020 3.273 3.317 3.258 3.317 27,737 +0.07(+2.01%)
May 13, 2020 3.234 3.317 3.216 3.251 65,606 -0.07(-2.10%)
May 12, 2020 3.299 3.360 3.216 3.321 61,340 +0.09(+2.84%)
May 11, 2020 3.147 3.248 3.142 3.229 62,389 +0.09(+2.78%)
May 08, 2020 3.347 3.347 3.142 3.142 79,052 -0.11(-3.29%)
May 07, 2020 3.273 3.273 3.247 3.249 48,838 -0.02(-0.47%)
May 06, 2020 3.326 3.326 3.212 3.264 50,075 -0.06(-1.84%)
May 05, 2020 3.622 3.644 3.321 3.326 111,745 -0.28(-7.75%)
May 04, 2020 3.605 3.692 3.579 3.605 69,731 +0.00(+0.00%)
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.