Quantcast
OFS

OFS Capital Corporation Common Stock Historical Stock Prices

$11.56
*  
0.03
0.26%
Get OFS Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading OFS now
Exchange:NASDAQ

Community Rating:
View:    OFS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.54 11.65 11.29 11.56 41,197
07/17/2019 11.78 11.7927 11.42 11.53 57,541
07/16/2019 11.77 11.95 11.75 11.8 36,388
07/15/2019 12.01 12.1102 11.8 11.875 56,966
07/12/2019 12.06 12.24 11.95 11.99 57,299
07/11/2019 12.16 12.2759 12.03 12.09 20,474
07/10/2019 12.28 12.28 12.13 12.16 35,175
07/09/2019 12.12 12.23 12.12 12.14 15,305
07/08/2019 12.31 12.31 12.14 12.23 21,235
07/05/2019 12.2 12.35 12.2 12.26 32,269
07/03/2019 12.03 12.3 12.03 12.2 21,652
07/02/2019 12.19 12.29 12.03 12.03 35,992
07/01/2019 12.03 12.48 12.03 12.27 51,099
06/28/2019 12 12.46 12 12 67,646
06/27/2019 12.07 12.0999 11.81 12 26,165
06/26/2019 11.8 12.16 11.6311 12 52,635
06/25/2019 12.32 12.32 11.83 11.87 66,650
06/24/2019 12.3 12.4 12.3 12.35 38,773
06/21/2019 12.4 12.4 12.31 12.4 38,068
06/20/2019 12.56 12.56 12.2273 12.4 109,023
06/19/2019 12.73 12.8 12.6 12.8 191,742
06/18/2019 12.55 12.81 12.55 12.72 108,156
06/17/2019 12.6 12.75 12.51 12.59 121,655
06/14/2019 12.5 12.5 12.4 12.49 29,904
06/13/2019 12.51 12.51 12.37 12.47 37,488
06/12/2019 12.5 12.525 12.38 12.5 50,756
06/11/2019 12.54 12.55 12.37 12.49 32,181
06/10/2019 12.45 12.55 12.35 12.53 59,009
06/07/2019 12.24 12.33 12.24 12.28 18,719
06/06/2019 12.14 12.29 12.14 12.29 20,499
06/05/2019 12.25 12.329 12.14 12.18 17,922
06/04/2019 12.25 12.29 12.11 12.27 16,891
06/03/2019 12.09 12.28 12.06 12.19 28,771
05/31/2019 12.18 12.27 12 12.01 51,333
05/30/2019 12.34 12.39 12.17 12.2 45,180
05/29/2019 12.39 12.3992 12.28 12.36 27,731
05/28/2019 12.39 12.3909 12.33 12.35 21,759
05/24/2019 12.35 12.38 12.32 12.33 11,134
05/23/2019 12.3 12.35 12.21 12.32 33,720
05/22/2019 12.33 12.34 12.23 12.34 4,030
05/21/2019 12.28 12.35 12.22 12.34 9,190
05/20/2019 12.28 12.395 12.1 12.23 34,930
05/17/2019 12.37 12.37 12.24 12.32 10,743
05/16/2019 12.33 12.35 12.2066 12.3 15,893
05/15/2019 12.32 12.48 12.25 12.33 18,164
05/14/2019 12.44 12.44 12.3 12.3 58,739
05/13/2019 12.38 12.44 12.1398 12.44 37,218
05/10/2019 12.25 12.5 12.25 12.33 34,540
05/09/2019 12.12 12.49 12.12 12.27 26,770
05/08/2019 12.18 12.24 12.12 12.13 35,636
05/07/2019 12.4 12.423 12.1 12.24 71,358
05/06/2019 12.55 12.6399 12.3 12.4 74,392
05/03/2019 12.8 12.8 12.55 12.57 49,350
05/02/2019 12.52 12.64 12.5 12.64 40,503
05/01/2019 12.5 12.53 12.42 12.5 30,821
04/30/2019 12.46 12.485 12.31 12.47 35,360
04/29/2019 12.55 12.6 12.41 12.47 39,362
04/26/2019 12.46 12.51 12.4 12.51 43,310
04/25/2019 12.5 12.51 12.25 12.45 43,630
04/24/2019 12.29 12.47 12.29 12.43 56,202
04/23/2019 12.15 12.33 12.12 12.28 33,023
04/22/2019 12.18 12.22 12.12 12.16 24,409
04/18/2019 12.2 12.201 12.12 12.12 19,484
04/17/2019 12.27 12.27 12.1 12.21 23,366
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio