OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
4.020
+0.130 (3.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.88 | 4.03 | 3.88 | 4.02 | 4.02 | 3.34% | 39,186 |
| Apr 27, 2026 | 3.78 | 4.04 | 3.78 | 3.89 | 3.89 | 3.18% | 50,030 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.64 | 3.77 | 3.77 | -0.53% | 36,259 |
| Apr 23, 2026 | 3.96 | 4.06 | 3.57 | 3.79 | 3.79 | -5.49% | 156,628 |
| Apr 22, 2026 | 4.00 | 4.17 | 3.99 | 4.01 | 4.01 | 0.25% | 21,025 |
| Apr 21, 2026 | 4.12 | 4.12 | 3.99 | 4.00 | 4.00 | -1.48% | 59,448 |
| Apr 20, 2026 | 4.12 | 4.28 | 4.00 | 4.06 | 4.06 | -1.93% | 42,402 |
| Apr 17, 2026 | 4.24 | 4.35 | 4.02 | 4.14 | 4.14 | -2.59% | 72,857 |
| Apr 16, 2026 | 4.11 | 4.33 | 4.02 | 4.25 | 4.25 | 3.66% | 73,174 |
| Apr 15, 2026 | 4.04 | 4.13 | 4.01 | 4.10 | 4.10 | 0.49% | 71,218 |
| Apr 14, 2026 | 3.81 | 4.11 | 3.81 | 4.08 | 4.08 | 7.37% | 84,115 |
| Apr 13, 2026 | 3.83 | 3.86 | 3.72 | 3.80 | 3.80 | -1.55% | 53,890 |
| Apr 10, 2026 | 3.63 | 3.94 | 3.55 | 3.86 | 3.86 | 6.34% | 53,903 |
| Apr 9, 2026 | 3.77 | 3.82 | 3.55 | 3.63 | 3.63 | -3.71% | 122,600 |
| Apr 8, 2026 | 3.65 | 3.78 | 3.61 | 3.77 | 3.77 | 5.90% | 67,540 |
| Apr 7, 2026 | 3.55 | 3.70 | 3.49 | 3.56 | 3.56 | -0.56% | 44,279 |
| Apr 6, 2026 | 3.45 | 3.71 | 3.43 | 3.58 | 3.58 | 3.77% | 47,469 |
| Apr 2, 2026 | 3.40 | 3.50 | 3.30 | 3.45 | 3.45 | 1.47% | 48,503 |
| Apr 1, 2026 | 3.49 | 3.56 | 3.30 | 3.40 | 3.40 | -4.23% | 134,963 |
| Mar 31, 2026 | 3.21 | 3.58 | 3.21 | 3.55 | 3.55 | 10.94% | 229,953 |
| Mar 30, 2026 | 3.19 | 3.34 | 3.15 | 3.20 | 3.20 | 0.31% | 75,105 |
| Mar 27, 2026 | 3.18 | 3.25 | 3.02 | 3.19 | 3.19 | - | 183,839 |
| Mar 26, 2026 | 3.12 | 3.27 | 3.12 | 3.19 | 3.19 | 1.27% | 50,860 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.03 | 3.15 | 3.15 | -2.17% | 68,601 |
| Mar 24, 2026 | 3.13 | 3.31 | 2.98 | 3.22 | 3.22 | 2.55% | 173,868 |
| Mar 23, 2026 | 2.81 | 3.24 | 2.72 | 3.14 | 3.14 | 12.14% | 220,629 |
| Mar 20, 2026 | 2.96 | 3.03 | 2.78 | 2.80 | 2.80 | -10.54% | 346,741 |
| Mar 19, 2026 | 3.17 | 3.24 | 3.10 | 3.13 | 2.96 | -0.95% | 194,657 |
| Mar 18, 2026 | 3.14 | 3.21 | 3.10 | 3.16 | 2.99 | 0.32% | 240,817 |
| Mar 17, 2026 | 3.16 | 3.26 | 3.07 | 3.15 | 2.98 | 1.29% | 301,795 |
| Mar 16, 2026 | 3.30 | 3.34 | 3.06 | 3.11 | 2.94 | -3.72% | 224,741 |
| Mar 13, 2026 | 3.43 | 3.51 | 3.18 | 3.23 | 3.05 | -5.83% | 209,246 |
| Mar 12, 2026 | 3.76 | 3.77 | 3.43 | 3.43 | 3.24 | -9.02% | 159,752 |
| Mar 11, 2026 | 3.91 | 3.96 | 3.77 | 3.77 | 3.57 | -2.84% | 95,759 |
| Mar 10, 2026 | 3.84 | 3.99 | 3.84 | 3.88 | 3.67 | 0.52% | 84,469 |
| Mar 9, 2026 | 3.90 | 3.96 | 3.83 | 3.86 | 3.65 | -1.53% | 90,049 |
| Mar 6, 2026 | 3.95 | 3.98 | 3.87 | 3.92 | 3.71 | -1.01% | 62,598 |
| Mar 5, 2026 | 4.03 | 4.04 | 3.93 | 3.96 | 3.74 | -1.61% | 86,720 |
| Mar 4, 2026 | 4.04 | 4.07 | 3.99 | 4.03 | 3.81 | 0.63% | 73,450 |
| Mar 3, 2026 | 4.04 | 4.12 | 3.98 | 4.00 | 3.78 | -4.76% | 100,968 |
| Mar 2, 2026 | 4.25 | 4.30 | 4.07 | 4.20 | 3.97 | - | 43,072 |
| Feb 27, 2026 | 4.38 | 4.44 | 4.20 | 4.20 | 3.97 | -4.76% | 74,549 |
| Feb 26, 2026 | 4.10 | 4.41 | 4.07 | 4.41 | 4.17 | 8.09% | 138,740 |
| Feb 25, 2026 | 4.05 | 4.15 | 4.04 | 4.08 | 3.86 | 1.49% | 59,166 |
| Feb 24, 2026 | 4.00 | 4.10 | 3.98 | 4.02 | 3.80 | 0.50% | 45,420 |
| Feb 23, 2026 | 4.19 | 4.19 | 3.98 | 4.00 | 3.78 | -4.08% | 105,021 |
| Feb 20, 2026 | 4.13 | 4.30 | 4.13 | 4.17 | 3.94 | - | 40,033 |
| Feb 19, 2026 | 4.21 | 4.34 | 4.07 | 4.17 | 3.94 | -2.34% | 92,447 |
| Feb 18, 2026 | 4.16 | 4.30 | 4.09 | 4.27 | 4.04 | 2.64% | 51,219 |
| Feb 17, 2026 | 4.12 | 4.25 | 3.99 | 4.16 | 3.93 | 0.24% | 150,544 |
| Feb 13, 2026 | 4.16 | 4.22 | 4.06 | 4.15 | 3.92 | -0.24% | 88,789 |
| Feb 12, 2026 | 4.23 | 4.27 | 4.14 | 4.16 | 3.93 | -0.95% | 55,038 |
| Feb 11, 2026 | 4.24 | 4.25 | 4.06 | 4.20 | 3.97 | - | 103,751 |
| Feb 10, 2026 | 4.25 | 4.34 | 4.14 | 4.20 | 3.97 | -1.64% | 148,273 |
| Feb 9, 2026 | 4.45 | 4.53 | 4.21 | 4.27 | 4.04 | -4.26% | 102,525 |
| Feb 6, 2026 | 4.38 | 4.59 | 4.38 | 4.46 | 4.22 | 3.48% | 48,463 |
| Feb 5, 2026 | 4.28 | 4.43 | 4.22 | 4.31 | 4.08 | -0.46% | 77,167 |
| Feb 4, 2026 | 4.45 | 4.58 | 4.28 | 4.33 | 4.09 | -2.70% | 114,089 |
| Feb 3, 2026 | 4.53 | 4.66 | 4.44 | 4.45 | 4.21 | -1.55% | 70,311 |
| Feb 2, 2026 | 4.96 | 4.96 | 4.52 | 4.52 | 4.27 | -9.05% | 216,971 |
| Jan 30, 2026 | 4.74 | 5.01 | 4.70 | 4.97 | 4.70 | 4.63% | 96,722 |
| Jan 29, 2026 | 4.91 | 4.99 | 4.75 | 4.75 | 4.49 | -4.62% | 113,151 |
| Jan 28, 2026 | 5.08 | 5.20 | 4.94 | 4.98 | 4.71 | -2.54% | 45,969 |
| Jan 27, 2026 | 4.96 | 5.12 | 4.91 | 5.11 | 4.83 | 2.61% | 58,569 |
| Jan 26, 2026 | 5.09 | 5.12 | 4.98 | 4.98 | 4.71 | -1.39% | 51,182 |
| Jan 23, 2026 | 5.05 | 5.15 | 5.04 | 5.05 | 4.78 | -0.59% | 29,356 |
| Jan 22, 2026 | 5.25 | 5.28 | 5.01 | 5.08 | 4.80 | -3.61% | 30,945 |
| Jan 21, 2026 | 4.85 | 5.27 | 4.83 | 5.27 | 4.98 | 8.21% | 165,445 |
| Jan 20, 2026 | 4.86 | 5.03 | 4.85 | 4.87 | 4.61 | -2.79% | 62,136 |
| Jan 16, 2026 | 5.08 | 5.08 | 4.91 | 5.01 | 4.74 | -1.18% | 41,702 |
| Jan 15, 2026 | 4.89 | 5.11 | 4.89 | 5.07 | 4.79 | 3.89% | 65,946 |
| Jan 14, 2026 | 4.84 | 4.94 | 4.80 | 4.88 | 4.61 | 0.21% | 44,756 |
| Jan 13, 2026 | 4.85 | 4.94 | 4.83 | 4.87 | 4.61 | 0.41% | 29,248 |
| Jan 12, 2026 | 4.90 | 4.94 | 4.83 | 4.85 | 4.59 | -1.82% | 36,121 |
| Jan 9, 2026 | 4.96 | 5.05 | 4.91 | 4.94 | 4.67 | -0.80% | 63,702 |
| Jan 8, 2026 | 4.89 | 5.00 | 4.89 | 4.98 | 4.71 | 0.81% | 95,433 |
| Jan 7, 2026 | 4.80 | 4.97 | 4.74 | 4.94 | 4.67 | 2.92% | 73,731 |
| Jan 6, 2026 | 4.84 | 4.88 | 4.75 | 4.80 | 4.54 | -0.83% | 36,058 |
| Jan 5, 2026 | 4.74 | 4.89 | 4.74 | 4.84 | 4.58 | 1.26% | 62,320 |
| Jan 2, 2026 | 4.80 | 4.81 | 4.67 | 4.78 | 4.52 | 0.42% | 69,490 |
| Dec 31, 2025 | 4.63 | 4.87 | 4.60 | 4.76 | 4.50 | 2.15% | 130,782 |
| Dec 30, 2025 | 4.62 | 4.70 | 4.50 | 4.66 | 4.41 | 0.87% | 90,563 |
| Dec 29, 2025 | 4.60 | 4.63 | 4.51 | 4.62 | 4.37 | 0.43% | 90,498 |
| Dec 26, 2025 | 4.55 | 4.60 | 4.50 | 4.60 | 4.35 | - | 52,631 |
| Dec 24, 2025 | 4.61 | 4.63 | 4.45 | 4.60 | 4.35 | - | 74,143 |
| Dec 23, 2025 | 4.53 | 4.66 | 4.44 | 4.60 | 4.35 | 1.10% | 219,785 |
| Dec 22, 2025 | 4.60 | 4.61 | 4.50 | 4.55 | 4.30 | -1.30% | 228,365 |
| Dec 19, 2025 | 4.91 | 4.98 | 4.61 | 4.61 | 4.36 | -9.07% | 165,725 |
| Dec 18, 2025 | 5.22 | 5.29 | 5.02 | 5.07 | 4.63 | -2.12% | 191,114 |
| Dec 17, 2025 | 5.20 | 5.30 | 5.11 | 5.18 | 4.73 | -0.38% | 89,929 |
| Dec 16, 2025 | 5.12 | 5.28 | 5.12 | 5.20 | 4.75 | 0.58% | 56,382 |
| Dec 15, 2025 | 5.18 | 5.24 | 5.02 | 5.17 | 4.73 | 0.78% | 108,605 |
| Dec 12, 2025 | 5.16 | 5.16 | 5.00 | 5.13 | 4.69 | 0.79% | 61,805 |
| Dec 11, 2025 | 5.35 | 5.35 | 5.00 | 5.09 | 4.65 | -3.96% | 80,649 |
| Dec 10, 2025 | 5.28 | 5.37 | 5.14 | 5.30 | 4.84 | 0.19% | 32,468 |
| Dec 9, 2025 | 4.93 | 5.35 | 4.93 | 5.29 | 4.83 | 7.52% | 65,792 |
| Dec 8, 2025 | 5.24 | 5.30 | 4.91 | 4.92 | 4.50 | -6.82% | 122,253 |
| Dec 5, 2025 | 5.03 | 5.36 | 5.03 | 5.28 | 4.83 | 4.55% | 75,561 |
| Dec 4, 2025 | 5.01 | 5.14 | 4.89 | 5.05 | 4.62 | 0.40% | 59,380 |
| Dec 3, 2025 | 4.98 | 5.05 | 4.87 | 5.03 | 4.60 | 1.21% | 53,415 |