Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ofs Capital Corp (NQ: OFS )

9.970 +0.100 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 3.460 3.460 3.324 3.383 861,669 -0.11(-3.04%)
May 30, 2013 3.504 3.525 3.416 3.490 380,592 +0.00(+0.08%)
May 29, 2013 3.614 3.614 3.451 3.487 483,175 -0.11(-3.11%)
May 28, 2013 3.563 3.625 3.525 3.599 95,280 +0.07(+1.92%)
May 24, 2013 3.560 3.587 3.510 3.531 0 -0.04(-1.07%)
May 23, 2013 3.587 3.640 3.478 3.569 0 -0.04(-1.14%)
May 22, 2013 3.634 3.664 3.534 3.611 0 -0.02(-0.49%)
May 21, 2013 3.593 3.687 3.590 3.628 0 +0.05(+1.40%)
May 20, 2013 3.631 3.643 3.569 3.578 0 -0.07(-1.94%)
May 17, 2013 3.652 3.667 3.572 3.649 0 +0.01(+0.32%)
May 16, 2013 3.687 3.717 3.596 3.637 326,307 -0.06(-1.52%)
May 15, 2013 3.614 3.702 3.525 3.693 0 +0.01(+0.24%)
May 13, 2013 3.729 3.773 3.614 3.684 0 -0.06(-1.73%)
May 10, 2013 3.847 3.847 3.673 3.749 0 -0.12(-3.13%)
May 09, 2013 3.994 4.015 3.770 3.870 0 -0.16(-3.95%)
May 08, 2013 4.156 4.156 3.982 4.029 0 -0.09(-2.08%)
May 07, 2013 4.083 4.115 4.027 4.115 0 +0.06(+1.45%)
May 06, 2013 4.029 4.083 4.012 4.056 0 +0.03(+0.73%)
May 03, 2013 4.100 4.115 4.018 4.027 0 -0.06(-1.37%)
May 02, 2013 4.065 4.115 4.056 4.083 0 +0.03(+0.65%)
May 01, 2013 4.088 4.115 4.056 4.056 0 -0.06(-1.43%)
Apr 30, 2013 4.094 4.183 4.094 4.115 0 +0.02(+0.50%)
Apr 29, 2013 4.097 4.130 4.075 4.094 83,062 +0.02(+0.58%)
Apr 26, 2013 4.106 4.127 4.068 4.071 76,150 -0.04(-0.93%)
Apr 25, 2013 4.115 4.127 4.071 4.109 0 -0.01(-0.36%)
Apr 24, 2013 4.044 4.130 4.044 4.124 0 +0.10(+2.57%)
Apr 23, 2013 4.024 4.065 3.947 4.021 161,958 +0.01(+0.29%)
Apr 22, 2013 3.982 4.041 3.953 4.009 176,661 +0.01(+0.15%)
Apr 19, 2013 3.965 4.038 3.965 4.003 14,224 +0.04(+1.12%)
Apr 18, 2013 3.953 4.024 3.953 3.959 86,110 +0.01(+0.22%)
Apr 17, 2013 3.997 4.027 3.867 3.950 281,067 -0.09(-2.33%)
Apr 16, 2013 4.080 4.218 4.018 4.044 77,980 +0.00(+0.00%)
Apr 15, 2013 4.124 4.227 4.035 4.044 273,335 -0.18(-4.19%)
Apr 12, 2013 4.304 4.304 4.180 4.221 505,667 -0.07(-1.58%)
Apr 11, 2013 4.248 4.307 4.233 4.289 126,797 +0.04(+0.97%)
Apr 10, 2013 4.236 4.304 4.156 4.248 282,962 +0.07(+1.62%)
Apr 09, 2013 4.224 4.277 4.177 4.180 76,709 -0.02(-0.56%)
Apr 08, 2013 4.212 4.233 4.142 4.204 132,038 +0.03(+0.64%)
Apr 05, 2013 4.097 4.215 4.074 4.177 82,906 +0.03(+0.78%)
Apr 04, 2013 4.115 4.159 4.106 4.144 56,410 +0.05(+1.22%)
Apr 03, 2013 4.165 4.165 4.091 4.094 99,941 -0.05(-1.28%)
Apr 02, 2013 4.124 4.165 4.071 4.147 203,927 +0.05(+1.30%)
Apr 01, 2013 4.136 4.162 4.062 4.094 155,121 -0.04(-0.86%)
Mar 28, 2013 4.165 4.206 4.071 4.130 271,619 -0.06(-1.41%)
Mar 27, 2013 4.212 4.245 4.100 4.189 1,500,443 -0.06(-1.46%)
Mar 26, 2013 4.260 4.395 4.159 4.251 104,579 +0.02(+0.49%)
Mar 25, 2013 4.257 4.277 4.186 4.230 57,240 +0.04(+0.84%)
Mar 22, 2013 4.236 4.289 4.183 4.195 65,834 -0.06(-1.32%)
Mar 21, 2013 4.248 4.304 4.248 4.251 40,846 -0.02(-0.55%)
Mar 20, 2013 4.230 4.274 4.171 4.274 116,959 +0.05(+1.12%)
Mar 19, 2013 4.272 4.274 4.218 4.227 115,345 -0.04(-0.83%)
Mar 18, 2013 4.251 4.277 4.248 4.262 89,927 +0.01(+0.14%)
Mar 15, 2013 4.274 4.277 4.248 4.257 174,271 -0.02(-0.41%)
Mar 14, 2013 4.257 4.277 4.251 4.274 68,509 +0.03(+0.63%)
Mar 13, 2013 4.271 4.307 4.248 4.248 141,347 -0.04(-0.89%)
Mar 12, 2013 4.277 4.304 4.251 4.286 71,211 +0.01(+0.21%)
Mar 11, 2013 4.236 4.289 4.209 4.277 121,081 +0.04(+0.97%)
Mar 08, 2013 4.262 4.278 4.204 4.236 159,101 -0.02(-0.42%)
Mar 07, 2013 4.180 4.271 4.180 4.254 41,677 +0.09(+2.12%)
Mar 06, 2013 4.277 4.277 4.159 4.165 125,807 -0.12(-2.69%)
Mar 05, 2013 4.280 4.292 4.224 4.280 125,648 +0.02(+0.55%)
Mar 04, 2013 4.283 4.289 4.183 4.257 191,330 -0.03(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.