OFS Capital Corporation 4.95% Notes due 2028 (OFSSH)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 22.30 | 22.30 | 21.92 | 21.92 | 21.92 | 700 |
| 03 May 2024 | 22.25 | 22.25 | 21.89 | 21.89 | 21.89 | 1,300 |
| 02 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
| 01 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 30 Apr 2024 | 22.29 | 22.29 | 22.14 | 22.14 | 22.14 | 1,400 |
| 29 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 400 |
| 26 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,200 |
| 22 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 19 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 18 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 17 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 100 |
| 16 Apr 2024 | 21.55 | 21.58 | 21.55 | 21.58 | 21.58 | 200 |
| 15 Apr 2024 | 22.00 | 22.00 | 21.52 | 21.52 | 21.52 | 2,800 |
| 12 Apr 2024 | 22.28 | 22.30 | 22.28 | 22.30 | 22.30 | 1,000 |
| 12 Apr 2024 | 0.309 Dividend | |||||
| 11 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.99 | 1,000 |
| 10 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | 100 |
| 09 Apr 2024 | 22.30 | 22.48 | 22.30 | 22.48 | 22.17 | 1,200 |
| 08 Apr 2024 | 22.14 | 22.31 | 22.14 | 22.31 | 22.00 | 800 |
| 05 Apr 2024 | 22.42 | 22.44 | 22.31 | 22.31 | 22.00 | 4,100 |
| 04 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.11 | - |
| 03 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.11 | - |
| 02 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.11 | - |
| 01 Apr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.11 | - |
| 28 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.11 | - |
| 27 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.11 | - |
| 26 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.11 | - |
| 25 Mar 2024 | 22.42 | 22.42 | 22.40 | 22.42 | 22.11 | 600 |
| 22 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.04 | 3,000 |
| 21 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.02 | 9,600 |
| 20 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.96 | 4,100 |
| 19 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.96 | 400 |
| 18 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 15 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 14 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 13 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 12 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 11 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 08 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 07 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 06 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 05 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.74 | - |
| 04 Mar 2024 | 22.05 | 22.05 | 21.92 | 22.04 | 21.74 | 400 |
| 01 Mar 2024 | 22.02 | 22.24 | 22.00 | 22.24 | 21.93 | 600 |
| 29 Feb 2024 | 22.24 | 22.25 | 22.23 | 22.25 | 21.94 | 1,100 |
| 28 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | - |
| 27 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | - |
| 26 Feb 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 21.94 | 3,300 |
| 23 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.90 | - |
| 22 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.90 | - |
| 21 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.90 | - |
| 20 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.90 | - |
| 16 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.90 | - |
| 15 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.90 | - |
| 14 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.90 | - |
| 13 Feb 2024 | 22.25 | 22.25 | 22.21 | 22.21 | 21.90 | 1,100 |
| 12 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | - |
| 09 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | - |
| 08 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | - |
| 07 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.94 | 1,000 |
| 06 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.73 | - |
| 05 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.73 | - |
| 02 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.73 | 400 |
| 01 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | - |
| 31 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | - |
| 30 Jan 2024 | 22.00 | 22.11 | 21.78 | 22.11 | 21.81 | 1,300 |
| 29 Jan 2024 | 22.19 | 22.20 | 22.19 | 22.20 | 21.89 | 700 |
| 26 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.85 | 200 |
| 25 Jan 2024 | 22.02 | 22.14 | 22.02 | 22.14 | 21.83 | 600 |
| 24 Jan 2024 | 22.08 | 22.11 | 22.08 | 22.11 | 21.81 | 1,300 |
| 23 Jan 2024 | 21.49 | 22.10 | 21.49 | 22.10 | 21.79 | 1,000 |
| 22 Jan 2024 | 21.75 | 22.10 | 21.75 | 22.10 | 21.79 | 1,000 |
| 19 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | - |
| 18 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | - |
| 17 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | - |
| 16 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | - |
| 12 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | - |
| 11 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | 500 |
| 11 Jan 2024 | 0.309 Dividend | |||||
| 10 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.54 | - |
| 09 Jan 2024 | 22.15 | 22.15 | 22.13 | 22.15 | 21.54 | 900 |
| 08 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.49 | - |
| 05 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.49 | - |
| 04 Jan 2024 | 22.15 | 22.15 | 22.07 | 22.10 | 21.49 | 3,100 |
| 03 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.49 | - |
| 02 Jan 2024 | 22.13 | 22.13 | 22.10 | 22.10 | 21.49 | 1,700 |
| 29 Dec 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.47 | 1,100 |
| 28 Dec 2023 | 21.99 | 22.10 | 21.99 | 22.08 | 21.47 | 2,100 |
| 27 Dec 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.29 | 2,500 |
| 26 Dec 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.17 | - |
| 22 Dec 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.17 | 200 |
| 21 Dec 2023 | 21.74 | 21.85 | 21.74 | 21.75 | 21.15 | 700 |
| 20 Dec 2023 | 21.74 | 21.75 | 21.74 | 21.75 | 21.15 | 500 |
| 19 Dec 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.12 | 100 |
| 18 Dec 2023 | 21.80 | 21.80 | 21.66 | 21.66 | 21.06 | 600 |
| 15 Dec 2023 | 21.55 | 21.72 | 21.55 | 21.72 | 21.12 | 600 |
| 14 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.08 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.