OFS Capital Corporation (OFS)
NASDAQ: OFS · Real-Time Price · USD
3.390
+0.075 (2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
3.370
-0.020 (-0.59%)
After-hours: Jun 26, 2026, 7:55 PM EDT
OFS Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.35 | 3.42 | 3.35 | 3.39 | 3.39 | 2.26% | 28,914 |
| Jun 25, 2026 | 3.33 | 3.40 | 3.30 | 3.32 | 3.32 | -1.04% | 27,013 |
| Jun 24, 2026 | 3.36 | 3.36 | 3.27 | 3.35 | 3.35 | - | 60,033 |
| Jun 23, 2026 | 3.32 | 3.46 | 3.29 | 3.35 | 3.35 | 0.90% | 46,611 |
| Jun 22, 2026 | 3.61 | 3.61 | 3.26 | 3.32 | 3.32 | -8.79% | 157,693 |
| Jun 18, 2026 | 3.81 | 3.81 | 3.64 | 3.64 | 3.64 | -3.19% | 114,110 |
| Jun 17, 2026 | 3.90 | 4.15 | 3.89 | 3.93 | 3.76 | -0.51% | 207,626 |
| Jun 16, 2026 | 4.05 | 4.05 | 3.87 | 3.95 | 3.78 | -2.47% | 82,204 |
| Jun 15, 2026 | 3.88 | 4.06 | 3.87 | 4.05 | 3.87 | 6.86% | 256,437 |
| Jun 12, 2026 | 3.62 | 3.80 | 3.60 | 3.79 | 3.63 | 4.70% | 47,936 |
| Jun 11, 2026 | 3.54 | 3.65 | 3.51 | 3.62 | 3.46 | 2.55% | 74,840 |
| Jun 10, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.38 | 2.32% | 64,746 |
| Jun 9, 2026 | 3.40 | 3.48 | 3.39 | 3.45 | 3.30 | 2.07% | 43,976 |
| Jun 8, 2026 | 3.39 | 3.44 | 3.34 | 3.38 | 3.23 | -0.59% | 41,317 |
| Jun 5, 2026 | 3.51 | 3.53 | 3.39 | 3.40 | 3.25 | -3.41% | 61,775 |
| Jun 4, 2026 | 3.38 | 3.58 | 3.35 | 3.52 | 3.37 | 5.71% | 131,556 |
| Jun 3, 2026 | 3.48 | 3.51 | 3.33 | 3.33 | 3.19 | -2.63% | 102,368 |
| Jun 2, 2026 | 3.45 | 3.50 | 3.40 | 3.42 | 3.27 | 0.29% | 41,369 |
| Jun 1, 2026 | 3.49 | 3.50 | 3.40 | 3.41 | 3.26 | -1.73% | 77,409 |
| May 29, 2026 | 3.42 | 3.52 | 3.37 | 3.47 | 3.32 | - | 63,301 |
| May 28, 2026 | 3.47 | 3.53 | 3.36 | 3.47 | 3.32 | 1.17% | 53,986 |
| May 27, 2026 | 3.39 | 3.50 | 3.36 | 3.43 | 3.28 | 1.18% | 50,464 |
| May 26, 2026 | 3.43 | 3.48 | 3.38 | 3.39 | 3.24 | - | 57,298 |
| May 22, 2026 | 3.38 | 3.53 | 3.34 | 3.39 | 3.24 | 1.19% | 56,827 |
| May 21, 2026 | 3.35 | 3.58 | 3.31 | 3.35 | 3.21 | -0.59% | 86,985 |
| May 20, 2026 | 3.34 | 3.43 | 3.29 | 3.37 | 3.22 | 2.12% | 59,603 |
| May 19, 2026 | 3.31 | 3.45 | 3.30 | 3.30 | 3.16 | -0.90% | 30,672 |
| May 18, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.19 | -5.24% | 125,460 |
| May 15, 2026 | 3.60 | 3.63 | 3.51 | 3.51 | 3.36 | -2.39% | 13,062 |
| May 14, 2026 | 3.38 | 3.63 | 3.38 | 3.60 | 3.44 | 8.11% | 40,986 |
| May 13, 2026 | 3.60 | 3.65 | 3.33 | 3.33 | 3.19 | -6.98% | 103,845 |
| May 12, 2026 | 3.64 | 3.65 | 3.51 | 3.58 | 3.43 | -1.92% | 45,983 |
| May 11, 2026 | 3.86 | 3.90 | 3.63 | 3.65 | 3.49 | -6.17% | 64,609 |
| May 8, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.72 | -0.26% | 28,861 |
| May 7, 2026 | 3.94 | 3.99 | 3.90 | 3.90 | 3.73 | -0.26% | 11,908 |
| May 6, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.74 | -1.26% | 28,069 |
| May 5, 2026 | 4.02 | 4.03 | 3.86 | 3.96 | 3.79 | -0.50% | 63,592 |
| May 4, 2026 | 3.82 | 4.05 | 3.82 | 3.98 | 3.81 | 3.65% | 35,960 |
| May 1, 2026 | 3.97 | 4.02 | 3.80 | 3.84 | 3.67 | -5.19% | 143,294 |
| Apr 30, 2026 | 4.05 | 4.08 | 3.99 | 4.05 | 3.87 | 0.25% | 39,240 |
| Apr 29, 2026 | 4.04 | 4.07 | 3.94 | 4.04 | 3.87 | 0.50% | 22,550 |
| Apr 28, 2026 | 3.88 | 4.03 | 3.88 | 4.02 | 3.85 | 3.34% | 39,186 |
| Apr 27, 2026 | 3.78 | 4.04 | 3.78 | 3.89 | 3.72 | 3.18% | 50,081 |
| Apr 24, 2026 | 3.83 | 3.84 | 3.64 | 3.77 | 3.61 | -0.53% | 36,509 |
| Apr 23, 2026 | 3.96 | 4.06 | 3.57 | 3.79 | 3.63 | -5.49% | 157,171 |
| Apr 22, 2026 | 4.00 | 4.17 | 3.99 | 4.01 | 3.84 | 0.25% | 21,025 |
| Apr 21, 2026 | 4.12 | 4.12 | 3.99 | 4.00 | 3.83 | -1.48% | 59,448 |
| Apr 20, 2026 | 4.12 | 4.28 | 4.00 | 4.06 | 3.88 | -1.93% | 43,423 |
| Apr 17, 2026 | 4.24 | 4.35 | 4.02 | 4.14 | 3.96 | -2.59% | 72,857 |
| Apr 16, 2026 | 4.11 | 4.33 | 4.02 | 4.25 | 4.07 | 3.66% | 73,428 |
| Apr 15, 2026 | 4.04 | 4.13 | 4.01 | 4.10 | 3.92 | 0.49% | 71,223 |
| Apr 14, 2026 | 3.81 | 4.11 | 3.81 | 4.08 | 3.90 | 7.37% | 86,015 |
| Apr 13, 2026 | 3.83 | 3.86 | 3.72 | 3.80 | 3.64 | -1.55% | 53,890 |
| Apr 10, 2026 | 3.63 | 3.94 | 3.55 | 3.86 | 3.69 | 6.34% | 53,903 |
| Apr 9, 2026 | 3.77 | 3.82 | 3.55 | 3.63 | 3.47 | -3.71% | 122,711 |
| Apr 8, 2026 | 3.65 | 3.78 | 3.61 | 3.77 | 3.61 | 5.90% | 67,562 |
| Apr 7, 2026 | 3.55 | 3.70 | 3.49 | 3.56 | 3.41 | -0.56% | 44,294 |
| Apr 6, 2026 | 3.45 | 3.71 | 3.43 | 3.58 | 3.43 | 3.77% | 47,497 |
| Apr 2, 2026 | 3.40 | 3.50 | 3.30 | 3.45 | 3.30 | 1.47% | 48,503 |
| Apr 1, 2026 | 3.49 | 3.56 | 3.30 | 3.40 | 3.25 | -4.23% | 135,058 |
| Mar 31, 2026 | 3.21 | 3.58 | 3.21 | 3.55 | 3.40 | 10.94% | 230,335 |
| Mar 30, 2026 | 3.19 | 3.34 | 3.15 | 3.20 | 3.06 | 0.31% | 75,210 |
| Mar 27, 2026 | 3.18 | 3.25 | 3.02 | 3.19 | 3.05 | - | 183,843 |
| Mar 26, 2026 | 3.12 | 3.27 | 3.12 | 3.19 | 3.05 | 1.27% | 50,920 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.03 | 3.15 | 3.01 | -2.17% | 68,601 |
| Mar 24, 2026 | 3.13 | 3.31 | 2.98 | 3.22 | 3.08 | 2.55% | 173,872 |
| Mar 23, 2026 | 2.81 | 3.24 | 2.72 | 3.14 | 3.00 | 12.14% | 220,990 |
| Mar 20, 2026 | 2.96 | 3.03 | 2.78 | 2.80 | 2.68 | -5.41% | 346,901 |
| Mar 19, 2026 | 3.17 | 3.24 | 3.10 | 3.13 | 2.83 | -0.95% | 195,203 |
| Mar 18, 2026 | 3.14 | 3.21 | 3.10 | 3.16 | 2.86 | 0.32% | 240,817 |
| Mar 17, 2026 | 3.16 | 3.26 | 3.07 | 3.15 | 2.85 | 1.29% | 301,795 |
| Mar 16, 2026 | 3.30 | 3.34 | 3.06 | 3.11 | 2.81 | -3.72% | 224,741 |
| Mar 13, 2026 | 3.43 | 3.51 | 3.18 | 3.23 | 2.92 | -5.83% | 209,246 |
| Mar 12, 2026 | 3.76 | 3.77 | 3.43 | 3.43 | 3.10 | -9.02% | 159,752 |
| Mar 11, 2026 | 3.91 | 3.96 | 3.77 | 3.77 | 3.41 | -2.84% | 95,759 |
| Mar 10, 2026 | 3.84 | 3.99 | 3.84 | 3.88 | 3.51 | 0.52% | 84,469 |
| Mar 9, 2026 | 3.90 | 3.96 | 3.83 | 3.86 | 3.49 | -1.53% | 90,049 |
| Mar 6, 2026 | 3.95 | 3.98 | 3.87 | 3.92 | 3.55 | -1.01% | 62,598 |
| Mar 5, 2026 | 4.03 | 4.04 | 3.93 | 3.96 | 3.58 | -1.61% | 86,720 |
| Mar 4, 2026 | 4.04 | 4.07 | 3.99 | 4.03 | 3.64 | 0.63% | 73,450 |
| Mar 3, 2026 | 4.04 | 4.12 | 3.98 | 4.00 | 3.62 | -4.76% | 100,968 |
| Mar 2, 2026 | 4.25 | 4.30 | 4.07 | 4.20 | 3.80 | - | 43,072 |
| Feb 27, 2026 | 4.38 | 4.44 | 4.20 | 4.20 | 3.80 | -4.76% | 74,549 |
| Feb 26, 2026 | 4.10 | 4.41 | 4.07 | 4.41 | 3.99 | 8.09% | 138,740 |
| Feb 25, 2026 | 4.05 | 4.15 | 4.04 | 4.08 | 3.69 | 1.49% | 59,166 |
| Feb 24, 2026 | 4.00 | 4.10 | 3.98 | 4.02 | 3.64 | 0.50% | 45,420 |
| Feb 23, 2026 | 4.19 | 4.19 | 3.98 | 4.00 | 3.62 | -4.08% | 105,021 |
| Feb 20, 2026 | 4.13 | 4.30 | 4.13 | 4.17 | 3.77 | - | 40,033 |
| Feb 19, 2026 | 4.21 | 4.34 | 4.07 | 4.17 | 3.77 | -2.34% | 92,447 |
| Feb 18, 2026 | 4.16 | 4.30 | 4.09 | 4.27 | 3.86 | 2.64% | 51,219 |
| Feb 17, 2026 | 4.12 | 4.25 | 3.99 | 4.16 | 3.76 | 0.24% | 150,544 |
| Feb 13, 2026 | 4.16 | 4.22 | 4.06 | 4.15 | 3.75 | -0.24% | 88,789 |
| Feb 12, 2026 | 4.23 | 4.27 | 4.14 | 4.16 | 3.76 | -0.95% | 55,038 |
| Feb 11, 2026 | 4.24 | 4.25 | 4.06 | 4.20 | 3.80 | - | 103,751 |
| Feb 10, 2026 | 4.25 | 4.34 | 4.14 | 4.20 | 3.80 | -1.64% | 148,273 |
| Feb 9, 2026 | 4.45 | 4.53 | 4.21 | 4.27 | 3.86 | -4.26% | 102,525 |
| Feb 6, 2026 | 4.38 | 4.59 | 4.38 | 4.46 | 4.04 | 3.48% | 48,463 |
| Feb 5, 2026 | 4.28 | 4.43 | 4.22 | 4.31 | 3.90 | -0.46% | 77,167 |
| Feb 4, 2026 | 4.45 | 4.58 | 4.28 | 4.33 | 3.92 | -2.70% | 114,089 |
| Feb 3, 2026 | 4.53 | 4.66 | 4.44 | 4.45 | 4.03 | -1.55% | 70,311 |