OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
3.920
-0.040 (-1.01%)
At close: Mar 6, 2026, 4:00 PM EST
3.948
+0.027 (0.70%)
After-hours: Mar 6, 2026, 7:08 PM EST
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 3.98 | 3.87 | 3.92 | 3.92 | -1.01% | 62,348 |
| Mar 5, 2026 | 4.03 | 4.04 | 3.93 | 3.96 | 3.96 | -1.61% | 86,374 |
| Mar 4, 2026 | 4.04 | 4.07 | 3.99 | 4.03 | 4.03 | 0.63% | 73,445 |
| Mar 3, 2026 | 4.04 | 4.12 | 3.98 | 4.00 | 4.00 | -4.76% | 100,940 |
| Mar 2, 2026 | 4.25 | 4.30 | 4.07 | 4.20 | 4.20 | - | 42,984 |
| Feb 27, 2026 | 4.38 | 4.44 | 4.20 | 4.20 | 4.20 | -4.76% | 69,044 |
| Feb 26, 2026 | 4.10 | 4.41 | 4.07 | 4.41 | 4.41 | 8.09% | 138,554 |
| Feb 25, 2026 | 4.05 | 4.15 | 4.04 | 4.08 | 4.08 | 1.49% | 59,068 |
| Feb 24, 2026 | 4.00 | 4.10 | 3.98 | 4.02 | 4.02 | 0.50% | 45,420 |
| Feb 23, 2026 | 4.19 | 4.19 | 3.98 | 4.00 | 4.00 | -4.08% | 105,020 |
| Feb 20, 2026 | 4.13 | 4.30 | 4.13 | 4.17 | 4.17 | - | 40,033 |
| Feb 19, 2026 | 4.21 | 4.34 | 4.07 | 4.17 | 4.17 | -2.34% | 92,447 |
| Feb 18, 2026 | 4.16 | 4.30 | 4.09 | 4.27 | 4.27 | 2.64% | 51,219 |
| Feb 17, 2026 | 4.12 | 4.25 | 3.99 | 4.16 | 4.16 | 0.24% | 150,543 |
| Feb 13, 2026 | 4.16 | 4.22 | 4.06 | 4.15 | 4.15 | -0.24% | 88,784 |
| Feb 12, 2026 | 4.23 | 4.27 | 4.14 | 4.16 | 4.16 | -0.95% | 55,008 |
| Feb 11, 2026 | 4.24 | 4.25 | 4.06 | 4.20 | 4.20 | - | 103,751 |
| Feb 10, 2026 | 4.25 | 4.34 | 4.14 | 4.20 | 4.20 | -1.64% | 148,270 |
| Feb 9, 2026 | 4.45 | 4.53 | 4.21 | 4.27 | 4.27 | -4.26% | 102,355 |
| Feb 6, 2026 | 4.38 | 4.59 | 4.38 | 4.46 | 4.46 | 3.48% | 48,463 |
| Feb 5, 2026 | 4.28 | 4.43 | 4.22 | 4.31 | 4.31 | -0.46% | 77,166 |
| Feb 4, 2026 | 4.45 | 4.58 | 4.28 | 4.33 | 4.33 | -2.70% | 114,082 |
| Feb 3, 2026 | 4.53 | 4.66 | 4.44 | 4.45 | 4.45 | -1.55% | 70,311 |
| Feb 2, 2026 | 4.96 | 4.96 | 4.52 | 4.52 | 4.52 | -9.05% | 215,085 |
| Jan 30, 2026 | 4.74 | 5.01 | 4.70 | 4.97 | 4.97 | 4.63% | 96,660 |
| Jan 29, 2026 | 4.91 | 4.99 | 4.75 | 4.75 | 4.75 | -4.62% | 113,151 |
| Jan 28, 2026 | 5.08 | 5.20 | 4.94 | 4.98 | 4.98 | -2.54% | 45,969 |
| Jan 27, 2026 | 4.96 | 5.12 | 4.91 | 5.11 | 5.11 | 2.61% | 58,564 |
| Jan 26, 2026 | 5.09 | 5.12 | 4.98 | 4.98 | 4.98 | -1.39% | 51,182 |
| Jan 23, 2026 | 5.05 | 5.15 | 5.04 | 5.05 | 5.05 | -0.59% | 29,220 |
| Jan 22, 2026 | 5.25 | 5.28 | 5.01 | 5.08 | 5.08 | -3.61% | 30,945 |
| Jan 21, 2026 | 4.85 | 5.27 | 4.83 | 5.27 | 5.27 | 8.21% | 163,763 |
| Jan 20, 2026 | 4.86 | 5.03 | 4.85 | 4.87 | 4.87 | -2.79% | 62,126 |
| Jan 16, 2026 | 5.08 | 5.08 | 4.91 | 5.01 | 5.01 | -1.18% | 41,692 |
| Jan 15, 2026 | 4.89 | 5.11 | 4.89 | 5.07 | 5.07 | 3.89% | 65,943 |
| Jan 14, 2026 | 4.84 | 4.94 | 4.80 | 4.88 | 4.88 | 0.21% | 44,688 |
| Jan 13, 2026 | 4.85 | 4.94 | 4.83 | 4.87 | 4.87 | 0.41% | 29,248 |
| Jan 12, 2026 | 4.90 | 4.94 | 4.83 | 4.85 | 4.85 | -1.82% | 36,121 |
| Jan 9, 2026 | 4.96 | 5.05 | 4.91 | 4.94 | 4.94 | -0.80% | 63,702 |
| Jan 8, 2026 | 4.89 | 5.00 | 4.89 | 4.98 | 4.98 | 0.81% | 95,433 |
| Jan 7, 2026 | 4.80 | 4.97 | 4.74 | 4.94 | 4.94 | 2.92% | 73,731 |
| Jan 6, 2026 | 4.84 | 4.88 | 4.75 | 4.80 | 4.80 | -0.83% | 36,058 |
| Jan 5, 2026 | 4.74 | 4.89 | 4.74 | 4.84 | 4.84 | 1.26% | 62,320 |
| Jan 2, 2026 | 4.80 | 4.81 | 4.67 | 4.78 | 4.78 | 0.42% | 69,490 |
| Dec 31, 2025 | 4.63 | 4.87 | 4.60 | 4.76 | 4.76 | 2.15% | 130,782 |
| Dec 30, 2025 | 4.62 | 4.70 | 4.50 | 4.66 | 4.66 | 0.87% | 90,563 |
| Dec 29, 2025 | 4.60 | 4.63 | 4.51 | 4.62 | 4.62 | 0.43% | 90,498 |
| Dec 26, 2025 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | - | 52,631 |
| Dec 24, 2025 | 4.61 | 4.63 | 4.45 | 4.60 | 4.60 | - | 74,143 |
| Dec 23, 2025 | 4.53 | 4.66 | 4.44 | 4.60 | 4.60 | 1.10% | 219,785 |
| Dec 22, 2025 | 4.60 | 4.61 | 4.50 | 4.55 | 4.55 | -1.30% | 228,365 |
| Dec 19, 2025 | 4.91 | 4.98 | 4.61 | 4.61 | 4.61 | -9.07% | 165,725 |
| Dec 18, 2025 | 5.22 | 5.29 | 5.02 | 5.07 | 4.90 | -2.12% | 191,114 |
| Dec 17, 2025 | 5.20 | 5.30 | 5.11 | 5.18 | 5.01 | -0.38% | 89,929 |
| Dec 16, 2025 | 5.12 | 5.28 | 5.12 | 5.20 | 5.03 | 0.58% | 56,382 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.02 | 5.17 | 5.00 | 0.78% | 108,605 |
| Dec 12, 2025 | 5.16 | 5.16 | 5.00 | 5.13 | 4.96 | 0.79% | 61,805 |
| Dec 11, 2025 | 5.35 | 5.35 | 5.00 | 5.09 | 4.92 | -3.96% | 80,649 |
| Dec 10, 2025 | 5.28 | 5.37 | 5.14 | 5.30 | 5.12 | 0.19% | 32,468 |
| Dec 9, 2025 | 4.93 | 5.35 | 4.93 | 5.29 | 5.11 | 7.52% | 65,792 |
| Dec 8, 2025 | 5.24 | 5.30 | 4.91 | 4.92 | 4.76 | -6.82% | 122,253 |
| Dec 5, 2025 | 5.03 | 5.36 | 5.03 | 5.28 | 5.10 | 4.55% | 75,561 |
| Dec 4, 2025 | 5.01 | 5.14 | 4.89 | 5.05 | 4.88 | 0.40% | 59,380 |
| Dec 3, 2025 | 4.98 | 5.05 | 4.87 | 5.03 | 4.86 | 1.21% | 53,415 |
| Dec 2, 2025 | 4.97 | 5.10 | 4.82 | 4.97 | 4.80 | 0.40% | 133,269 |
| Dec 1, 2025 | 4.78 | 4.97 | 4.69 | 4.95 | 4.78 | 4.21% | 247,927 |
| Nov 28, 2025 | 4.84 | 4.89 | 4.75 | 4.75 | 4.59 | -3.06% | 60,155 |
| Nov 26, 2025 | 4.74 | 4.98 | 4.66 | 4.90 | 4.74 | 3.16% | 138,839 |
| Nov 25, 2025 | 4.79 | 4.83 | 4.66 | 4.75 | 4.59 | 0.21% | 54,185 |
| Nov 24, 2025 | 4.77 | 4.81 | 4.59 | 4.74 | 4.58 | -0.42% | 72,201 |
| Nov 21, 2025 | 4.78 | 4.90 | 4.74 | 4.76 | 4.60 | -0.21% | 75,506 |
| Nov 20, 2025 | 4.98 | 5.01 | 4.77 | 4.77 | 4.61 | -4.22% | 135,661 |
| Nov 19, 2025 | 5.14 | 5.15 | 4.95 | 4.98 | 4.81 | -2.73% | 46,153 |
| Nov 18, 2025 | 5.05 | 5.19 | 4.95 | 5.12 | 4.95 | 0.99% | 45,666 |
| Nov 17, 2025 | 5.00 | 5.14 | 4.92 | 5.07 | 4.90 | 1.40% | 91,557 |
| Nov 14, 2025 | 5.11 | 5.15 | 5.00 | 5.00 | 4.83 | -2.72% | 91,928 |
| Nov 13, 2025 | 5.17 | 5.53 | 5.03 | 5.14 | 4.97 | 0.39% | 93,069 |
| Nov 12, 2025 | 5.30 | 5.39 | 5.06 | 5.12 | 4.95 | -3.94% | 101,576 |
| Nov 11, 2025 | 5.16 | 5.39 | 5.16 | 5.33 | 5.15 | 2.11% | 33,742 |
| Nov 10, 2025 | 5.19 | 5.57 | 5.07 | 5.22 | 5.05 | 0.97% | 106,526 |
| Nov 7, 2025 | 5.17 | 5.33 | 5.10 | 5.17 | 5.00 | 0.49% | 105,175 |
| Nov 6, 2025 | 5.37 | 5.40 | 5.12 | 5.15 | 4.97 | -4.19% | 83,707 |
| Nov 5, 2025 | 5.10 | 5.45 | 5.10 | 5.37 | 5.19 | 5.09% | 122,098 |
| Nov 4, 2025 | 5.30 | 5.42 | 5.10 | 5.11 | 4.94 | -4.13% | 127,293 |
| Nov 3, 2025 | 5.80 | 5.81 | 5.30 | 5.33 | 5.15 | -10.72% | 252,955 |
| Oct 31, 2025 | 6.50 | 6.53 | 5.25 | 5.97 | 5.77 | -14.47% | 714,122 |
| Oct 30, 2025 | 7.00 | 7.11 | 6.90 | 6.98 | 6.75 | -0.14% | 43,848 |
| Oct 29, 2025 | 7.10 | 7.19 | 6.90 | 6.99 | 6.76 | -2.78% | 88,539 |
| Oct 28, 2025 | 7.14 | 7.24 | 7.10 | 7.19 | 6.95 | 0.91% | 28,097 |
| Oct 27, 2025 | 7.08 | 7.20 | 7.08 | 7.13 | 6.89 | -0.14% | 37,832 |
| Oct 24, 2025 | 7.08 | 7.17 | 7.05 | 7.14 | 6.90 | 1.49% | 45,337 |
| Oct 23, 2025 | 7.01 | 7.18 | 6.93 | 7.03 | 6.80 | - | 72,825 |
| Oct 22, 2025 | 7.08 | 7.19 | 6.96 | 7.03 | 6.80 | -0.14% | 29,892 |
| Oct 21, 2025 | 6.80 | 7.15 | 6.80 | 7.04 | 6.80 | 2.47% | 101,485 |
| Oct 20, 2025 | 6.90 | 6.96 | 6.82 | 6.87 | 6.64 | -1.15% | 66,520 |
| Oct 17, 2025 | 7.00 | 7.00 | 6.86 | 6.95 | 6.72 | 0.14% | 51,314 |
| Oct 16, 2025 | 7.07 | 7.10 | 6.92 | 6.94 | 6.71 | -1.14% | 60,146 |
| Oct 15, 2025 | 7.19 | 7.22 | 7.01 | 7.02 | 6.79 | -2.50% | 93,938 |
| Oct 14, 2025 | 7.21 | 7.29 | 7.15 | 7.20 | 6.96 | -0.41% | 56,048 |
| Oct 13, 2025 | 7.22 | 7.29 | 7.18 | 7.23 | 6.99 | 0.56% | 35,924 |