OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
5.03
-0.05 (-0.98%)
At close: Dec 5, 2025, 4:00 PM EST
5.10
+0.07 (1.39%)
After-hours: Dec 5, 2025, 7:43 PM EST
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.11 | 5.15 | 5.02 | 5.03 | 5.03 | -0.98% | 270,836 |
| Dec 4, 2025 | 5.06 | 5.10 | 5.03 | 5.08 | 5.08 | 0.79% | 141,189 |
| Dec 3, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 5.04 | 0.40% | 251,014 |
| Dec 2, 2025 | 4.90 | 5.02 | 4.89 | 5.02 | 5.02 | 2.45% | 116,829 |
| Dec 1, 2025 | 4.97 | 5.01 | 4.87 | 4.90 | 4.90 | -2.20% | 257,573 |
| Nov 28, 2025 | 4.95 | 5.04 | 4.86 | 5.01 | 5.01 | 3.51% | 213,171 |
| Nov 26, 2025 | 4.82 | 4.94 | 4.81 | 4.84 | 4.84 | 0.62% | 328,030 |
| Nov 25, 2025 | 4.68 | 4.82 | 4.68 | 4.81 | 4.81 | 2.56% | 228,095 |
| Nov 24, 2025 | 4.49 | 4.70 | 4.49 | 4.69 | 4.69 | 4.45% | 308,461 |
| Nov 21, 2025 | 4.36 | 4.50 | 4.36 | 4.49 | 4.49 | 2.05% | 134,561 |
| Nov 20, 2025 | 4.46 | 4.55 | 4.36 | 4.40 | 4.40 | 0.23% | 387,925 |
| Nov 19, 2025 | 4.55 | 4.62 | 4.31 | 4.39 | 4.39 | -3.52% | 406,646 |
| Nov 18, 2025 | 4.49 | 4.58 | 4.45 | 4.55 | 4.55 | 0.44% | 232,698 |
| Nov 17, 2025 | 4.65 | 4.65 | 4.43 | 4.53 | 4.53 | -5.03% | 463,588 |
| Nov 14, 2025 | 4.85 | 4.89 | 4.70 | 4.77 | 4.66 | -2.25% | 522,680 |
| Nov 13, 2025 | 4.98 | 4.99 | 4.85 | 4.88 | 4.76 | -2.40% | 469,267 |
| Nov 12, 2025 | 4.94 | 5.01 | 4.93 | 5.00 | 4.88 | 1.21% | 282,466 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.81 | 4.94 | 4.82 | 0.41% | 130,545 |
| Nov 10, 2025 | 4.90 | 4.99 | 4.88 | 4.92 | 4.80 | -0.20% | 212,096 |
| Nov 7, 2025 | 4.83 | 4.93 | 4.75 | 4.93 | 4.81 | 2.71% | 237,612 |
| Nov 6, 2025 | 4.70 | 4.80 | 4.69 | 4.80 | 4.68 | 1.69% | 216,712 |
| Nov 5, 2025 | 4.59 | 4.75 | 4.59 | 4.72 | 4.61 | 2.83% | 264,998 |
| Nov 4, 2025 | 4.68 | 4.74 | 4.55 | 4.59 | 4.48 | -2.13% | 586,695 |
| Nov 3, 2025 | 4.84 | 4.85 | 4.68 | 4.69 | 4.58 | -2.70% | 312,729 |
| Oct 31, 2025 | 4.78 | 4.88 | 4.74 | 4.82 | 4.70 | 2.12% | 273,857 |
| Oct 30, 2025 | 4.77 | 4.84 | 4.69 | 4.72 | 4.61 | -1.05% | 224,488 |
| Oct 29, 2025 | 4.90 | 4.93 | 4.76 | 4.77 | 4.66 | -2.25% | 276,892 |
| Oct 28, 2025 | 4.92 | 4.92 | 4.87 | 4.88 | 4.76 | -0.41% | 157,651 |
| Oct 27, 2025 | 4.89 | 4.98 | 4.86 | 4.90 | 4.78 | -1.21% | 248,454 |
| Oct 24, 2025 | 4.92 | 4.99 | 4.89 | 4.96 | 4.84 | 1.64% | 284,043 |
| Oct 23, 2025 | 4.79 | 4.99 | 4.75 | 4.88 | 4.76 | 1.88% | 201,653 |
| Oct 22, 2025 | 4.72 | 4.79 | 4.69 | 4.79 | 4.67 | 1.70% | 105,737 |
| Oct 21, 2025 | 4.64 | 4.88 | 4.55 | 4.71 | 4.60 | 0.86% | 315,345 |
| Oct 20, 2025 | 4.82 | 4.88 | 4.59 | 4.67 | 4.56 | -3.11% | 528,401 |
| Oct 17, 2025 | 4.84 | 4.91 | 4.68 | 4.82 | 4.70 | - | 699,383 |
| Oct 16, 2025 | 4.99 | 5.02 | 4.73 | 4.82 | 4.70 | -6.04% | 1,487,745 |
| Oct 15, 2025 | 5.31 | 5.33 | 5.12 | 5.13 | 5.01 | -6.04% | 650,732 |
| Oct 14, 2025 | 5.46 | 5.48 | 5.40 | 5.46 | 5.22 | -0.18% | 494,460 |
| Oct 13, 2025 | 5.42 | 5.50 | 5.40 | 5.47 | 5.23 | 1.67% | 202,511 |
| Oct 10, 2025 | 5.45 | 5.47 | 5.37 | 5.38 | 5.14 | -0.92% | 170,172 |
| Oct 9, 2025 | 5.49 | 5.50 | 5.39 | 5.43 | 5.19 | -0.55% | 225,917 |
| Oct 8, 2025 | 5.45 | 5.49 | 5.44 | 5.46 | 5.22 | 0.09% | 168,017 |
| Oct 7, 2025 | 5.53 | 5.56 | 5.44 | 5.46 | 5.21 | -1.53% | 247,542 |
| Oct 6, 2025 | 5.54 | 5.59 | 5.50 | 5.54 | 5.29 | - | 244,070 |
| Oct 3, 2025 | 5.56 | 5.63 | 5.50 | 5.54 | 5.29 | -0.36% | 309,302 |
| Oct 2, 2025 | 5.44 | 5.59 | 5.36 | 5.56 | 5.31 | 1.28% | 330,045 |
| Oct 1, 2025 | 5.40 | 5.49 | 5.40 | 5.49 | 5.24 | 1.48% | 234,410 |
| Sep 30, 2025 | 5.30 | 5.41 | 5.28 | 5.41 | 5.17 | 2.46% | 322,961 |
| Sep 29, 2025 | 5.36 | 5.36 | 5.21 | 5.28 | 5.04 | -0.56% | 507,977 |
| Sep 26, 2025 | 5.48 | 5.54 | 5.30 | 5.31 | 5.07 | -3.10% | 292,771 |
| Sep 25, 2025 | 5.50 | 5.53 | 5.44 | 5.48 | 5.24 | -0.18% | 230,102 |
| Sep 24, 2025 | 5.53 | 5.53 | 5.45 | 5.49 | 5.24 | - | 230,938 |
| Sep 23, 2025 | 5.52 | 5.55 | 5.45 | 5.49 | 5.24 | - | 173,200 |
| Sep 22, 2025 | 5.70 | 5.71 | 5.48 | 5.49 | 5.24 | -4.02% | 510,915 |
| Sep 19, 2025 | 5.75 | 5.81 | 5.71 | 5.72 | 5.46 | -0.87% | 185,892 |
| Sep 18, 2025 | 5.81 | 5.84 | 5.75 | 5.77 | 5.51 | - | 237,096 |
| Sep 17, 2025 | 5.93 | 6.03 | 5.77 | 5.77 | 5.51 | -2.70% | 429,851 |
| Sep 16, 2025 | 5.98 | 6.01 | 5.87 | 5.93 | 5.67 | -1.17% | 304,169 |
| Sep 15, 2025 | 5.98 | 6.03 | 5.95 | 6.00 | 5.73 | -1.80% | 228,054 |
| Sep 12, 2025 | 6.13 | 6.14 | 6.05 | 6.11 | 5.73 | -0.33% | 385,462 |
| Sep 11, 2025 | 6.02 | 6.13 | 6.00 | 6.13 | 5.75 | 2.17% | 353,293 |
| Sep 10, 2025 | 5.90 | 6.02 | 5.84 | 6.00 | 5.62 | 2.21% | 267,900 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.85 | 5.87 | 5.50 | -1.84% | 309,793 |
| Sep 8, 2025 | 5.99 | 6.00 | 5.95 | 5.98 | 5.61 | 0.17% | 209,060 |
| Sep 5, 2025 | 5.94 | 5.98 | 5.92 | 5.97 | 5.60 | 0.17% | 123,125 |
| Sep 4, 2025 | 5.94 | 5.99 | 5.90 | 5.96 | 5.59 | 0.85% | 283,637 |
| Sep 3, 2025 | 6.00 | 6.02 | 5.88 | 5.91 | 5.54 | -1.17% | 243,716 |
| Sep 2, 2025 | 5.94 | 5.99 | 5.85 | 5.98 | 5.61 | 0.17% | 335,467 |
| Aug 29, 2025 | 5.92 | 5.99 | 5.89 | 5.97 | 5.60 | 1.36% | 353,799 |
| Aug 28, 2025 | 5.90 | 5.92 | 5.85 | 5.89 | 5.52 | -0.34% | 114,575 |
| Aug 27, 2025 | 5.90 | 5.94 | 5.81 | 5.91 | 5.54 | - | 143,560 |
| Aug 26, 2025 | 5.86 | 5.94 | 5.84 | 5.91 | 5.54 | 1.20% | 181,957 |
| Aug 25, 2025 | 5.74 | 5.90 | 5.72 | 5.84 | 5.47 | 1.21% | 166,139 |
| Aug 22, 2025 | 5.73 | 5.81 | 5.72 | 5.77 | 5.41 | 1.41% | 156,364 |
| Aug 21, 2025 | 5.62 | 5.71 | 5.59 | 5.69 | 5.33 | 0.89% | 130,223 |
| Aug 20, 2025 | 5.64 | 5.67 | 5.60 | 5.64 | 5.29 | 0.53% | 64,836 |
| Aug 19, 2025 | 5.61 | 5.68 | 5.59 | 5.61 | 5.26 | -0.18% | 117,651 |
| Aug 18, 2025 | 5.65 | 5.70 | 5.57 | 5.62 | 5.27 | -1.58% | 230,833 |
| Aug 15, 2025 | 5.74 | 5.80 | 5.70 | 5.71 | 5.35 | -3.38% | 302,562 |
| Aug 14, 2025 | 5.94 | 5.96 | 5.88 | 5.91 | 5.43 | -0.51% | 303,073 |
| Aug 13, 2025 | 5.90 | 5.96 | 5.81 | 5.94 | 5.46 | 1.54% | 355,401 |
| Aug 12, 2025 | 5.63 | 5.86 | 5.60 | 5.85 | 5.38 | 5.41% | 308,231 |
| Aug 11, 2025 | 5.42 | 5.60 | 5.42 | 5.55 | 5.10 | 2.59% | 389,524 |
| Aug 8, 2025 | 5.50 | 5.56 | 5.37 | 5.41 | 4.97 | -1.28% | 550,262 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.45 | 5.48 | 5.04 | -7.28% | 1,286,955 |
| Aug 6, 2025 | 5.99 | 6.01 | 5.88 | 5.91 | 5.43 | -1.09% | 312,338 |
| Aug 5, 2025 | 5.98 | 6.04 | 5.97 | 5.98 | 5.49 | -0.17% | 165,946 |
| Aug 4, 2025 | 5.99 | 5.99 | 5.97 | 5.99 | 5.50 | 0.59% | 150,524 |
| Aug 1, 2025 | 6.03 | 6.03 | 5.90 | 5.95 | 5.47 | -1.16% | 335,497 |
| Jul 31, 2025 | 6.05 | 6.08 | 5.96 | 6.02 | 5.53 | 0.84% | 206,776 |
| Jul 30, 2025 | 6.04 | 6.04 | 5.96 | 5.97 | 5.49 | -1.00% | 254,923 |
| Jul 29, 2025 | 6.04 | 6.05 | 5.99 | 6.03 | 5.54 | -0.17% | 199,436 |
| Jul 28, 2025 | 6.03 | 6.04 | 5.96 | 6.04 | 5.55 | 0.33% | 251,542 |
| Jul 25, 2025 | 5.94 | 6.02 | 5.90 | 6.02 | 5.53 | 1.69% | 239,036 |
| Jul 24, 2025 | 5.98 | 5.98 | 5.77 | 5.92 | 5.44 | -1.17% | 739,808 |
| Jul 23, 2025 | 6.03 | 6.12 | 5.99 | 5.99 | 5.51 | -1.48% | 505,411 |
| Jul 22, 2025 | 5.98 | 6.10 | 5.98 | 6.08 | 5.59 | 1.67% | 167,370 |
| Jul 21, 2025 | 6.03 | 6.05 | 5.95 | 5.98 | 5.50 | -3.08% | 417,153 |
| Jul 18, 2025 | 6.25 | 6.25 | 6.17 | 6.17 | 5.57 | -0.96% | 384,248 |
| Jul 17, 2025 | 6.28 | 6.28 | 6.22 | 6.23 | 5.62 | -0.64% | 282,103 |