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 30, 2014 3.937 3.968 3.887 3.950 66,754 -0.02(-0.47%)
May 29, 2014 3.968 3.968 3.914 3.968 11,109 +0.00(+0.00%)
May 28, 2014 3.931 3.968 3.856 3.968 22,936 +0.02(+0.63%)
May 27, 2014 3.956 3.956 3.859 3.943 34,811 -0.01(-0.31%)
May 23, 2014 3.866 3.956 3.956 3.956 22,830 +0.07(+1.92%)
May 22, 2014 3.946 3.950 3.881 3.881 33,534 -0.07(-1.65%)
May 21, 2014 3.866 3.956 3.822 3.946 116,833 +0.11(+2.84%)
May 20, 2014 3.841 3.841 3.821 3.838 13,206 +0.00(+0.00%)
May 19, 2014 3.894 3.894 3.791 3.838 437,453 -0.07(-1.67%)
May 16, 2014 3.872 3.918 3.841 3.903 49,188 +0.01(+0.24%)
May 15, 2014 3.884 3.915 3.819 3.894 66,243 +0.01(+0.36%)
May 14, 2014 3.813 3.880 3.807 3.880 177,935 +0.04(+1.01%)
May 13, 2014 3.853 3.884 3.807 3.841 57,850 -0.02(-0.40%)
May 12, 2014 3.807 3.884 3.807 3.856 67,616 +0.01(+0.32%)
May 09, 2014 3.831 3.884 3.819 3.844 56,098 -0.03(-0.80%)
May 08, 2014 3.816 3.884 3.807 3.875 10,247 +0.05(+1.30%)
May 07, 2014 3.847 3.878 3.816 3.825 78,395 -0.02(-0.57%)
May 06, 2014 3.869 3.881 3.831 3.847 10,083 -0.05(-1.20%)
May 05, 2014 3.906 3.912 3.822 3.894 40,146 -0.01(-0.20%)
May 02, 2014 3.881 3.915 3.841 3.901 9,296 +0.01(+0.36%)
May 01, 2014 3.844 3.915 3.816 3.887 21,248 +0.06(+1.54%)
Apr 30, 2014 3.887 3.915 3.807 3.828 28,480 -0.04(-0.97%)
Apr 29, 2014 3.931 3.931 3.866 3.866 6,704 -0.05(-1.35%)
Apr 28, 2014 3.946 3.962 3.797 3.918 102,428 -0.04(-1.10%)
Apr 25, 2014 3.928 3.981 3.925 3.962 18,952 +0.00(+0.08%)
Apr 24, 2014 3.999 4.027 3.934 3.959 115,235 -0.05(-1.24%)
Apr 23, 2014 3.971 4.018 3.962 4.009 71,835 +0.05(+1.18%)
Apr 22, 2014 4.027 4.027 3.950 3.962 33,808 -0.05(-1.32%)
Apr 21, 2014 4.034 4.040 3.956 4.015 25,914 -0.01(-0.23%)
Apr 17, 2014 4.021 4.024 4.024 4.024 70,099 +0.03(+0.70%)
Apr 16, 2014 4.006 4.034 3.981 3.996 29,920 -0.02(-0.54%)
Apr 15, 2014 3.987 4.024 3.934 4.018 65,684 +0.05(+1.17%)
Apr 14, 2014 3.922 4.024 3.922 3.971 11,180 +0.06(+1.59%)
Apr 11, 2014 4.043 4.043 3.903 3.909 136,178 -0.07(-1.80%)
Apr 10, 2014 3.981 4.006 3.912 3.981 58,687 +0.01(+0.31%)
Apr 09, 2014 3.953 3.993 3.912 3.968 22,656 -0.01(-0.23%)
Apr 08, 2014 3.950 3.996 3.909 3.978 42,950 +0.03(+0.71%)
Apr 07, 2014 4.012 4.012 3.937 3.950 62,802 -0.01(-0.16%)
Apr 04, 2014 4.012 4.012 3.925 3.956 50,815 -0.03(-0.86%)
Apr 03, 2014 3.950 3.990 3.897 3.990 22,180 +0.01(+0.23%)
Apr 02, 2014 3.914 3.981 3.914 3.981 34,756 +0.08(+2.07%)
Apr 01, 2014 3.925 3.940 3.878 3.900 29,483 +0.01(+0.24%)
Mar 31, 2014 3.962 3.965 3.884 3.890 71,182 -0.06(-1.50%)
Mar 28, 2014 3.883 3.950 3.869 3.950 8,315 +0.03(+0.79%)
Mar 27, 2014 3.869 3.940 3.863 3.918 41,223 +0.03(+0.88%)
Mar 26, 2014 3.950 3.950 3.847 3.884 7,241 -0.06(-1.58%)
Mar 25, 2014 3.925 3.946 3.853 3.946 30,946 -0.00(-0.08%)
Mar 24, 2014 3.903 3.965 3.903 3.950 109,299 -0.03(-0.78%)
Mar 21, 2014 3.747 3.981 3.729 3.981 115,438 +0.26(+7.02%)
Mar 20, 2014 3.744 3.794 3.719 3.719 24,074 -0.04(-0.99%)
Mar 19, 2014 3.729 3.757 3.716 3.757 81,929 +0.05(+1.34%)
Mar 18, 2014 3.735 3.782 3.695 3.707 167,678 -0.04(-1.08%)
Mar 17, 2014 3.856 3.866 3.747 3.747 135,374 -0.06(-1.55%)
Mar 14, 2014 3.813 3.838 3.779 3.807 25,344 -0.03(-0.89%)
Mar 13, 2014 3.841 3.841 3.769 3.841 42,445 +0.02(+0.57%)
Mar 12, 2014 3.732 3.822 3.732 3.819 46,345 +0.06(+1.49%)
Mar 11, 2014 3.791 3.794 3.732 3.763 91,604 -0.02(-0.66%)
Mar 10, 2014 3.825 3.863 3.788 3.788 65,365 -0.05(-1.38%)
Mar 07, 2014 3.900 3.900 3.828 3.841 50,223 -0.03(-0.80%)
Mar 06, 2014 3.950 3.965 3.831 3.872 93,839 -0.11(-2.81%)
Mar 05, 2014 3.993 3.993 3.934 3.984 30,415 +0.05(+1.18%)
Mar 04, 2014 3.882 3.993 3.844 3.937 33,441 +0.08(+2.01%)
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.