OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
2.810
-0.070 (-2.43%)
At close: Mar 9, 2026, 4:00 PM EDT
2.830
+0.020 (0.71%)
After-hours: Mar 9, 2026, 4:11 PM EDT
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.85 | 2.87 | 2.79 | 2.83 | - | -1.91% | 288,639 |
| Mar 6, 2026 | 2.87 | 2.93 | 2.85 | 2.88 | 2.88 | -1.71% | 237,034 |
| Mar 5, 2026 | 2.87 | 2.93 | 2.86 | 2.93 | 2.93 | 2.09% | 259,723 |
| Mar 4, 2026 | 2.98 | 3.00 | 2.86 | 2.87 | 2.87 | -3.04% | 255,667 |
| Mar 3, 2026 | 3.00 | 3.01 | 2.93 | 2.96 | 2.96 | -1.66% | 269,850 |
| Mar 2, 2026 | 2.85 | 3.10 | 2.85 | 3.01 | 3.01 | 1.01% | 453,025 |
| Feb 27, 2026 | 2.97 | 3.04 | 2.83 | 2.98 | 2.98 | 1.71% | 587,364 |
| Feb 26, 2026 | 3.05 | 3.16 | 2.87 | 2.93 | 2.93 | -5.79% | 679,183 |
| Feb 25, 2026 | 3.00 | 3.14 | 2.98 | 3.11 | 3.11 | - | 747,454 |
| Feb 24, 2026 | 3.17 | 3.17 | 3.02 | 3.11 | 3.11 | -1.89% | 630,414 |
| Feb 23, 2026 | 3.13 | 3.38 | 3.12 | 3.17 | 3.17 | -0.31% | 1,030,655 |
| Feb 20, 2026 | 3.12 | 3.21 | 3.11 | 3.18 | 3.18 | -0.93% | 209,128 |
| Feb 19, 2026 | 3.18 | 3.22 | 3.05 | 3.21 | 3.21 | 0.16% | 990,894 |
| Feb 18, 2026 | 3.35 | 3.45 | 3.20 | 3.21 | 3.21 | -6.56% | 811,345 |
| Feb 17, 2026 | 3.39 | 3.48 | 3.26 | 3.43 | 3.43 | -13.38% | 1,633,712 |
| Feb 13, 2026 | 4.16 | 4.16 | 3.95 | 3.96 | 3.96 | -7.69% | 839,337 |
| Feb 12, 2026 | 4.25 | 4.38 | 4.25 | 4.29 | 4.18 | 1.42% | 610,849 |
| Feb 11, 2026 | 4.10 | 4.24 | 4.10 | 4.23 | 4.12 | 3.42% | 481,103 |
| Feb 10, 2026 | 4.28 | 4.28 | 4.03 | 4.09 | 3.98 | -4.66% | 888,352 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.19 | 4.29 | 4.18 | - | 326,627 |
| Feb 6, 2026 | 4.38 | 4.38 | 4.23 | 4.29 | 4.18 | -1.38% | 430,640 |
| Feb 5, 2026 | 4.43 | 4.44 | 4.31 | 4.35 | 4.23 | -2.03% | 322,592 |
| Feb 4, 2026 | 4.38 | 4.49 | 4.34 | 4.44 | 4.32 | 1.83% | 338,057 |
| Feb 3, 2026 | 4.44 | 4.49 | 4.21 | 4.36 | 4.24 | -1.80% | 755,205 |
| Feb 2, 2026 | 4.59 | 4.60 | 4.38 | 4.44 | 4.32 | -3.27% | 591,722 |
| Jan 30, 2026 | 4.71 | 4.78 | 4.58 | 4.59 | 4.47 | -6.33% | 902,284 |
| Jan 29, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.77 | 0.97% | 287,267 |
| Jan 28, 2026 | 4.85 | 4.89 | 4.85 | 4.85 | 4.72 | 0.06% | 122,176 |
| Jan 27, 2026 | 4.85 | 4.91 | 4.85 | 4.85 | 4.72 | 0.21% | 141,432 |
| Jan 26, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.71 | -0.62% | 231,144 |
| Jan 23, 2026 | 4.87 | 4.89 | 4.83 | 4.87 | 4.74 | 0.21% | 167,451 |
| Jan 22, 2026 | 4.89 | 4.91 | 4.86 | 4.86 | 4.73 | -0.82% | 129,561 |
| Jan 21, 2026 | 4.89 | 4.91 | 4.87 | 4.90 | 4.77 | 0.62% | 115,545 |
| Jan 20, 2026 | 4.92 | 4.94 | 4.87 | 4.87 | 4.74 | -2.01% | 259,785 |
| Jan 16, 2026 | 4.87 | 4.99 | 4.87 | 4.97 | 4.84 | 2.05% | 530,379 |
| Jan 15, 2026 | 4.85 | 4.93 | 4.78 | 4.87 | 4.74 | -2.21% | 442,579 |
| Jan 14, 2026 | 4.97 | 4.99 | 4.94 | 4.98 | 4.73 | 0.40% | 463,052 |
| Jan 13, 2026 | 5.02 | 5.02 | 4.92 | 4.96 | 4.72 | -0.20% | 330,226 |
| Jan 12, 2026 | 5.02 | 5.05 | 4.94 | 4.97 | 4.73 | -0.80% | 422,534 |
| Jan 9, 2026 | 5.00 | 5.05 | 4.98 | 5.01 | 4.76 | 0.40% | 202,413 |
| Jan 8, 2026 | 5.04 | 5.05 | 4.95 | 4.99 | 4.74 | 1.22% | 305,273 |
| Jan 7, 2026 | 4.94 | 4.95 | 4.90 | 4.93 | 4.69 | 0.41% | 141,187 |
| Jan 6, 2026 | 4.94 | 4.95 | 4.88 | 4.91 | 4.67 | -0.20% | 210,109 |
| Jan 5, 2026 | 4.86 | 4.95 | 4.86 | 4.92 | 4.68 | 1.23% | 218,060 |
| Jan 2, 2026 | 4.85 | 4.90 | 4.82 | 4.86 | 4.62 | 0.41% | 250,846 |
| Dec 31, 2025 | 4.70 | 4.89 | 4.70 | 4.84 | 4.60 | 2.98% | 196,568 |
| Dec 30, 2025 | 4.71 | 4.81 | 4.70 | 4.70 | 4.47 | -0.84% | 227,119 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.70 | 4.74 | 4.51 | -1.66% | 258,454 |
| Dec 26, 2025 | 4.81 | 4.84 | 4.77 | 4.82 | 4.58 | 0.21% | 89,861 |
| Dec 24, 2025 | 4.75 | 4.84 | 4.73 | 4.81 | 4.57 | 1.05% | 136,342 |
| Dec 23, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.53 | - | 197,190 |
| Dec 22, 2025 | 4.76 | 4.79 | 4.70 | 4.76 | 4.53 | 0.21% | 199,135 |
| Dec 19, 2025 | 4.74 | 4.82 | 4.69 | 4.75 | 4.52 | 0.85% | 151,821 |
| Dec 18, 2025 | 4.72 | 4.76 | 4.68 | 4.71 | 4.48 | 0.64% | 190,360 |
| Dec 17, 2025 | 4.60 | 4.72 | 4.60 | 4.68 | 4.45 | 1.52% | 185,582 |
| Dec 16, 2025 | 4.53 | 4.67 | 4.52 | 4.61 | 4.38 | 1.10% | 336,133 |
| Dec 15, 2025 | 4.56 | 4.60 | 4.50 | 4.56 | 4.34 | - | 316,672 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.34 | -5.98% | 475,588 |
| Dec 11, 2025 | 4.87 | 4.94 | 4.76 | 4.85 | 4.50 | -0.82% | 419,914 |
| Dec 10, 2025 | 4.83 | 4.95 | 4.75 | 4.89 | 4.54 | -3.17% | 354,232 |
| Dec 9, 2025 | 5.01 | 5.09 | 4.98 | 5.05 | 4.69 | 0.60% | 198,568 |
| Dec 8, 2025 | 5.06 | 5.08 | 4.93 | 5.02 | 4.66 | -0.20% | 278,868 |
| Dec 5, 2025 | 5.11 | 5.15 | 5.02 | 5.03 | 4.67 | -0.98% | 271,407 |
| Dec 4, 2025 | 5.06 | 5.10 | 5.03 | 5.08 | 4.72 | 0.79% | 141,347 |
| Dec 3, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 4.68 | 0.40% | 251,090 |
| Dec 2, 2025 | 4.90 | 5.02 | 4.89 | 5.02 | 4.66 | 2.45% | 116,854 |
| Dec 1, 2025 | 4.97 | 5.01 | 4.87 | 4.90 | 4.55 | -2.20% | 260,604 |
| Nov 28, 2025 | 4.95 | 5.04 | 4.86 | 5.01 | 4.65 | 3.51% | 213,661 |
| Nov 26, 2025 | 4.82 | 4.94 | 4.81 | 4.84 | 4.49 | 0.62% | 328,356 |
| Nov 25, 2025 | 4.68 | 4.82 | 4.68 | 4.81 | 4.46 | 2.56% | 228,149 |
| Nov 24, 2025 | 4.49 | 4.70 | 4.49 | 4.69 | 4.35 | 4.45% | 310,588 |
| Nov 21, 2025 | 4.36 | 4.50 | 4.36 | 4.49 | 4.17 | 2.05% | 134,616 |
| Nov 20, 2025 | 4.46 | 4.55 | 4.36 | 4.40 | 4.08 | 0.23% | 388,015 |
| Nov 19, 2025 | 4.55 | 4.62 | 4.31 | 4.39 | 4.07 | -3.52% | 406,646 |
| Nov 18, 2025 | 4.49 | 4.58 | 4.45 | 4.55 | 4.22 | 0.44% | 232,698 |
| Nov 17, 2025 | 4.65 | 4.65 | 4.43 | 4.53 | 4.20 | -5.03% | 463,588 |
| Nov 14, 2025 | 4.85 | 4.89 | 4.70 | 4.77 | 4.32 | -2.25% | 522,680 |
| Nov 13, 2025 | 4.98 | 4.99 | 4.85 | 4.88 | 4.42 | -2.40% | 469,267 |
| Nov 12, 2025 | 4.94 | 5.01 | 4.93 | 5.00 | 4.53 | 1.21% | 282,466 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.81 | 4.94 | 4.47 | 0.41% | 130,545 |
| Nov 10, 2025 | 4.90 | 4.99 | 4.88 | 4.92 | 4.46 | -0.20% | 212,096 |
| Nov 7, 2025 | 4.83 | 4.93 | 4.75 | 4.93 | 4.47 | 2.71% | 237,612 |
| Nov 6, 2025 | 4.70 | 4.80 | 4.69 | 4.80 | 4.35 | 1.69% | 216,712 |
| Nov 5, 2025 | 4.59 | 4.75 | 4.59 | 4.72 | 4.28 | 2.83% | 264,998 |
| Nov 4, 2025 | 4.68 | 4.74 | 4.55 | 4.59 | 4.16 | -2.13% | 586,695 |
| Nov 3, 2025 | 4.84 | 4.85 | 4.68 | 4.69 | 4.25 | -2.70% | 312,729 |
| Oct 31, 2025 | 4.78 | 4.88 | 4.74 | 4.82 | 4.37 | 2.12% | 273,857 |
| Oct 30, 2025 | 4.77 | 4.84 | 4.69 | 4.72 | 4.28 | -1.05% | 224,488 |
| Oct 29, 2025 | 4.90 | 4.93 | 4.76 | 4.77 | 4.32 | -2.25% | 276,892 |
| Oct 28, 2025 | 4.92 | 4.92 | 4.87 | 4.88 | 4.42 | -0.41% | 157,651 |
| Oct 27, 2025 | 4.89 | 4.98 | 4.86 | 4.90 | 4.44 | -1.21% | 248,454 |
| Oct 24, 2025 | 4.92 | 4.99 | 4.89 | 4.96 | 4.49 | 1.64% | 284,043 |
| Oct 23, 2025 | 4.79 | 4.99 | 4.75 | 4.88 | 4.42 | 1.88% | 201,653 |
| Oct 22, 2025 | 4.72 | 4.79 | 4.69 | 4.79 | 4.34 | 1.70% | 105,737 |
| Oct 21, 2025 | 4.64 | 4.88 | 4.55 | 4.71 | 4.27 | 0.86% | 315,345 |
| Oct 20, 2025 | 4.82 | 4.88 | 4.59 | 4.67 | 4.23 | -3.11% | 528,401 |
| Oct 17, 2025 | 4.84 | 4.91 | 4.68 | 4.82 | 4.37 | - | 699,383 |
| Oct 16, 2025 | 4.99 | 5.02 | 4.73 | 4.82 | 4.37 | -6.04% | 1,487,745 |
| Oct 15, 2025 | 5.31 | 5.33 | 5.12 | 5.13 | 4.65 | -6.04% | 650,732 |
| Oct 14, 2025 | 5.46 | 5.48 | 5.40 | 5.46 | 4.84 | -0.18% | 494,460 |