OFS Credit Company, Inc. (OCCI)
NASDAQ: OCCI · Real-Time Price · USD
3.000
-0.030 (-0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
3.030
+0.030 (1.00%)
After-hours: Apr 28, 2026, 7:59 PM EDT
OFS Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.99% | 136,774 |
| Apr 27, 2026 | 2.95 | 3.03 | 2.92 | 3.03 | 3.03 | 3.77% | 187,400 |
| Apr 24, 2026 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | 0.34% | 84,028 |
| Apr 23, 2026 | 2.98 | 3.02 | 2.90 | 2.91 | 2.91 | -2.35% | 276,843 |
| Apr 22, 2026 | 3.01 | 3.07 | 2.98 | 2.98 | 2.98 | - | 271,089 |
| Apr 21, 2026 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | -0.33% | 273,632 |
| Apr 20, 2026 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | - | 177,435 |
| Apr 17, 2026 | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | 0.67% | 204,982 |
| Apr 16, 2026 | 3.00 | 3.06 | 2.95 | 2.97 | 2.97 | -0.34% | 238,065 |
| Apr 15, 2026 | 2.99 | 3.14 | 2.93 | 2.98 | 2.98 | -1.65% | 758,039 |
| Apr 14, 2026 | 2.98 | 3.08 | 2.98 | 3.03 | 2.98 | -1.30% | 253,678 |
| Apr 13, 2026 | 2.95 | 3.09 | 2.93 | 3.07 | 3.02 | 4.42% | 376,554 |
| Apr 10, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.89 | -1.67% | 225,691 |
| Apr 9, 2026 | 2.94 | 3.01 | 2.93 | 2.99 | 2.94 | 2.05% | 225,951 |
| Apr 8, 2026 | 2.94 | 2.94 | 2.91 | 2.93 | 2.88 | 2.09% | 102,042 |
| Apr 7, 2026 | 2.92 | 2.94 | 2.85 | 2.87 | 2.82 | -2.71% | 170,795 |
| Apr 6, 2026 | 2.93 | 2.98 | 2.90 | 2.95 | 2.90 | 1.03% | 110,321 |
| Apr 2, 2026 | 2.92 | 2.97 | 2.91 | 2.92 | 2.87 | -2.01% | 166,055 |
| Apr 1, 2026 | 2.90 | 3.00 | 2.88 | 2.98 | 2.93 | 3.11% | 301,127 |
| Mar 31, 2026 | 2.87 | 2.95 | 2.79 | 2.89 | 2.84 | 1.76% | 368,966 |
| Mar 30, 2026 | 2.82 | 2.90 | 2.82 | 2.84 | 2.79 | -1.39% | 175,142 |
| Mar 27, 2026 | 3.00 | 3.03 | 2.88 | 2.88 | 2.83 | -4.00% | 167,056 |
| Mar 26, 2026 | 2.75 | 3.04 | 2.75 | 3.00 | 2.95 | 7.91% | 649,887 |
| Mar 25, 2026 | 2.67 | 2.78 | 2.67 | 2.78 | 2.73 | 2.96% | 177,266 |
| Mar 24, 2026 | 2.77 | 2.77 | 2.62 | 2.70 | 2.66 | -4.26% | 362,384 |
| Mar 23, 2026 | 2.85 | 2.88 | 2.80 | 2.82 | 2.77 | -2.42% | 244,686 |
| Mar 20, 2026 | 2.93 | 3.03 | 2.88 | 2.89 | 2.84 | -2.69% | 218,480 |
| Mar 19, 2026 | 2.87 | 2.97 | 2.80 | 2.97 | 2.92 | 2.41% | 272,876 |
| Mar 18, 2026 | 2.80 | 2.90 | 2.77 | 2.90 | 2.85 | 0.69% | 294,143 |
| Mar 17, 2026 | 2.84 | 2.95 | 2.84 | 2.88 | 2.83 | 2.13% | 190,311 |
| Mar 16, 2026 | 2.76 | 2.86 | 2.76 | 2.82 | 2.77 | -0.35% | 275,060 |
| Mar 13, 2026 | 2.86 | 2.99 | 2.80 | 2.83 | 2.73 | 0.35% | 594,707 |
| Mar 12, 2026 | 2.99 | 3.00 | 2.79 | 2.82 | 2.72 | -6.31% | 493,188 |
| Mar 11, 2026 | 2.92 | 3.07 | 2.91 | 3.01 | 2.91 | 0.67% | 253,872 |
| Mar 10, 2026 | 2.85 | 2.99 | 2.83 | 2.99 | 2.89 | 6.41% | 292,365 |
| Mar 9, 2026 | 2.85 | 2.87 | 2.79 | 2.81 | 2.71 | -2.43% | 292,193 |
| Mar 6, 2026 | 2.87 | 2.93 | 2.85 | 2.88 | 2.78 | -1.71% | 237,034 |
| Mar 5, 2026 | 2.87 | 2.93 | 2.86 | 2.93 | 2.83 | 2.09% | 260,032 |
| Mar 4, 2026 | 2.98 | 3.00 | 2.86 | 2.87 | 2.77 | -3.04% | 262,994 |
| Mar 3, 2026 | 3.00 | 3.01 | 2.93 | 2.96 | 2.86 | -1.66% | 274,514 |
| Mar 2, 2026 | 2.85 | 3.10 | 2.85 | 3.01 | 2.91 | 1.01% | 453,025 |
| Feb 27, 2026 | 2.97 | 3.04 | 2.83 | 2.98 | 2.88 | 1.71% | 590,168 |
| Feb 26, 2026 | 3.05 | 3.16 | 2.87 | 2.93 | 2.83 | -5.79% | 686,721 |
| Feb 25, 2026 | 3.00 | 3.14 | 2.98 | 3.11 | 3.00 | - | 749,013 |
| Feb 24, 2026 | 3.17 | 3.17 | 3.02 | 3.11 | 3.00 | -1.89% | 631,438 |
| Feb 23, 2026 | 3.13 | 3.38 | 3.12 | 3.17 | 3.06 | -0.31% | 1,034,957 |
| Feb 20, 2026 | 3.12 | 3.21 | 3.11 | 3.18 | 3.07 | -0.93% | 210,515 |
| Feb 19, 2026 | 3.18 | 3.22 | 3.05 | 3.21 | 3.10 | 0.16% | 1,001,530 |
| Feb 18, 2026 | 3.35 | 3.45 | 3.20 | 3.21 | 3.10 | -6.56% | 814,816 |
| Feb 17, 2026 | 3.39 | 3.48 | 3.26 | 3.43 | 3.31 | -13.38% | 1,637,056 |
| Feb 13, 2026 | 4.16 | 4.16 | 3.95 | 3.96 | 3.83 | -7.69% | 862,485 |
| Feb 12, 2026 | 4.25 | 4.38 | 4.25 | 4.29 | 4.03 | 1.42% | 615,140 |
| Feb 11, 2026 | 4.10 | 4.24 | 4.10 | 4.23 | 3.98 | 3.42% | 481,103 |
| Feb 10, 2026 | 4.28 | 4.28 | 4.03 | 4.09 | 3.85 | -4.66% | 888,352 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.19 | 4.29 | 4.03 | - | 326,627 |
| Feb 6, 2026 | 4.38 | 4.38 | 4.23 | 4.29 | 4.03 | -1.38% | 430,640 |
| Feb 5, 2026 | 4.43 | 4.44 | 4.31 | 4.35 | 4.09 | -2.03% | 322,592 |
| Feb 4, 2026 | 4.38 | 4.49 | 4.34 | 4.44 | 4.17 | 1.83% | 338,057 |
| Feb 3, 2026 | 4.44 | 4.49 | 4.21 | 4.36 | 4.10 | -1.80% | 755,205 |
| Feb 2, 2026 | 4.59 | 4.60 | 4.38 | 4.44 | 4.17 | -3.27% | 591,722 |
| Jan 30, 2026 | 4.71 | 4.78 | 4.58 | 4.59 | 4.32 | -6.33% | 902,284 |
| Jan 29, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.61 | 0.97% | 287,267 |
| Jan 28, 2026 | 4.85 | 4.89 | 4.85 | 4.85 | 4.56 | 0.06% | 122,176 |
| Jan 27, 2026 | 4.85 | 4.91 | 4.85 | 4.85 | 4.56 | 0.21% | 141,432 |
| Jan 26, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.55 | -0.62% | 231,144 |
| Jan 23, 2026 | 4.87 | 4.89 | 4.83 | 4.87 | 4.58 | 0.21% | 167,451 |
| Jan 22, 2026 | 4.89 | 4.91 | 4.86 | 4.86 | 4.57 | -0.82% | 129,561 |
| Jan 21, 2026 | 4.89 | 4.91 | 4.87 | 4.90 | 4.61 | 0.62% | 115,545 |
| Jan 20, 2026 | 4.92 | 4.94 | 4.87 | 4.87 | 4.58 | -2.01% | 259,785 |
| Jan 16, 2026 | 4.87 | 4.99 | 4.87 | 4.97 | 4.67 | 2.05% | 530,379 |
| Jan 15, 2026 | 4.85 | 4.93 | 4.78 | 4.87 | 4.58 | -2.21% | 442,579 |
| Jan 14, 2026 | 4.97 | 4.99 | 4.94 | 4.98 | 4.57 | 0.40% | 463,052 |
| Jan 13, 2026 | 5.02 | 5.02 | 4.92 | 4.96 | 4.56 | -0.20% | 330,226 |
| Jan 12, 2026 | 5.02 | 5.05 | 4.94 | 4.97 | 4.57 | -0.80% | 422,534 |
| Jan 9, 2026 | 5.00 | 5.05 | 4.98 | 5.01 | 4.60 | 0.40% | 202,413 |
| Jan 8, 2026 | 5.04 | 5.05 | 4.95 | 4.99 | 4.58 | 1.22% | 305,273 |
| Jan 7, 2026 | 4.94 | 4.95 | 4.90 | 4.93 | 4.53 | 0.41% | 141,187 |
| Jan 6, 2026 | 4.94 | 4.95 | 4.88 | 4.91 | 4.51 | -0.20% | 210,109 |
| Jan 5, 2026 | 4.86 | 4.95 | 4.86 | 4.92 | 4.52 | 1.23% | 218,060 |
| Jan 2, 2026 | 4.85 | 4.90 | 4.82 | 4.86 | 4.46 | 0.41% | 250,846 |
| Dec 31, 2025 | 4.70 | 4.89 | 4.70 | 4.84 | 4.45 | 2.98% | 196,568 |
| Dec 30, 2025 | 4.71 | 4.81 | 4.70 | 4.70 | 4.32 | -0.84% | 227,119 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.70 | 4.74 | 4.35 | -1.66% | 258,454 |
| Dec 26, 2025 | 4.81 | 4.84 | 4.77 | 4.82 | 4.43 | 0.21% | 89,861 |
| Dec 24, 2025 | 4.75 | 4.84 | 4.73 | 4.81 | 4.42 | 1.05% | 136,342 |
| Dec 23, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.37 | - | 197,190 |
| Dec 22, 2025 | 4.76 | 4.79 | 4.70 | 4.76 | 4.37 | 0.21% | 199,135 |
| Dec 19, 2025 | 4.74 | 4.82 | 4.69 | 4.75 | 4.36 | 0.85% | 151,821 |
| Dec 18, 2025 | 4.72 | 4.76 | 4.68 | 4.71 | 4.33 | 0.64% | 190,360 |
| Dec 17, 2025 | 4.60 | 4.72 | 4.60 | 4.68 | 4.30 | 1.52% | 185,582 |
| Dec 16, 2025 | 4.53 | 4.67 | 4.52 | 4.61 | 4.23 | 1.10% | 336,133 |
| Dec 15, 2025 | 4.56 | 4.60 | 4.50 | 4.56 | 4.19 | - | 316,672 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.19 | -5.98% | 475,588 |
| Dec 11, 2025 | 4.87 | 4.94 | 4.76 | 4.85 | 4.35 | -0.82% | 419,914 |
| Dec 10, 2025 | 4.83 | 4.95 | 4.75 | 4.89 | 4.39 | -3.17% | 354,232 |
| Dec 9, 2025 | 5.01 | 5.09 | 4.98 | 5.05 | 4.53 | 0.60% | 198,568 |
| Dec 8, 2025 | 5.06 | 5.08 | 4.93 | 5.02 | 4.50 | -0.20% | 278,868 |
| Dec 5, 2025 | 5.11 | 5.15 | 5.02 | 5.03 | 4.51 | -0.98% | 271,407 |
| Dec 4, 2025 | 5.06 | 5.10 | 5.03 | 5.08 | 4.56 | 0.79% | 141,347 |
| Dec 3, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 4.52 | 0.40% | 251,090 |