OFSSO Historical Prices
OFS Capital Corporation 7.50% Notes due 2028 · daily open, high, low, close & volume
Trading days
111
Period high
28.14
Period low
24.95
Period change
-2.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | -0.81% | 584 |
| Oct 27, 2026 | 25.15 | 25.41 | 25.15 | 25.41 | +0.38% | 432 |
| Oct 23, 2026 | 25.70 | 26.30 | 25.31 | 25.31 | -1.17% | 2,862 |
| Oct 22, 2026 | 26.78 | 26.78 | 25.31 | 25.61 | -1.69% | 3,542 |
| Oct 21, 2026 | 27.29 | 27.29 | 26.05 | 26.05 | +0.23% | 1,581 |
| Oct 20, 2026 | 25.01 | 25.99 | 25.01 | 25.99 | +3.34% | 2,013 |
| Oct 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | -0.12% | 1,202 |
| Oct 16, 2026 | 25.07 | 25.18 | 24.95 | 25.18 | -1.22% | 2,263 |
| Oct 8, 2026 | 25.30 | 25.49 | 25.25 | 25.49 | +0.75% | 7,482 |
| Oct 7, 2026 | 25.00 | 25.62 | 25.00 | 25.30 | +0.20% | 1,300 |
| Oct 6, 2026 | 25.65 | 25.93 | 25.00 | 25.25 | -2.88% | 2,753 |
| Sep 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | +1.64% | 410 |
| Sep 22, 2026 | 25.57 | 25.58 | 25.57 | 25.58 | +0.47% | 300 |
| Sep 14, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | +0.04% | 307 |
| Sep 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | +0.91% | 324 |
| Sep 3, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | +0.08% | 217 |
| Aug 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | -0.24% | 741 |
| Aug 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | +0.24% | 204 |
| Aug 24, 2026 | 25.22 | 25.22 | 24.99 | 25.20 | -0.98% | 5,875 |
| Aug 19, 2026 | 25.20 | 25.45 | 25.20 | 25.45 | +0.08% | 620 |
| Aug 18, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | +0.00% | 201 |
| Aug 14, 2026 | 25.14 | 25.43 | 25.14 | 25.43 | +1.10% | 2,805 |
| Aug 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | +0.01% | 1,613 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | -0.12% | 751 |
| Aug 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | -0.04% | 859 |
| Aug 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | +0.04% | 300 |
| Jul 31, 2026 | 25.16 | 25.18 | 25.15 | 25.18 | -1.45% | 801 |
| Jul 27, 2026 | 25.43 | 25.58 | 25.30 | 25.55 | +0.43% | 1,286 |
| Jul 24, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | +0.12% | 308 |
| Jul 23, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | -0.08% | 300 |
| Jul 22, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% | 300 |
| Jul 21, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | +0.63% | 306 |
| Jul 20, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | +0.72% | 968 |
| Jul 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | -1.51% | 122 |
| Jul 9, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | -0.25% | 202 |
| Jul 2, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | +0.00% | 361 |
| Jul 1, 2026 | 25.45 | 25.55 | 25.45 | 25.55 | +0.99% | 1,121 |
| Jun 30, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.00% | 4,403 |
| Jun 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.00% | 812 |
| Jun 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | -0.00% | 599 |
| Jun 25, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.00% | 1,200 |
| Jun 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | 800 |
| Jun 18, 2026 | 25.18 | 25.50 | 25.15 | 25.50 | -0.16% | 37,102 |
| Jun 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | -0.12% | 403 |
| Jun 12, 2026 | 25.35 | 25.57 | 25.35 | 25.57 | -0.20% | 570 |
| Jun 8, 2026 | 25.39 | 25.62 | 25.39 | 25.62 | +1.30% | 635 |
| Jun 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | +0.04% | 159 |
| Jun 4, 2026 | 25.37 | 25.37 | 25.28 | 25.28 | -1.71% | 1,769 |
| Jun 2, 2026 | 25.36 | 25.72 | 25.25 | 25.72 | +0.00% | 1,300 |
| May 29, 2026 | 25.50 | 25.72 | 25.50 | 25.72 | +1.18% | 505 |
| May 27, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | +0.24% | 104 |
| May 26, 2026 | 25.38 | 25.41 | 25.36 | 25.36 | -0.90% | 2,104 |
| May 18, 2026 | 25.64 | 25.64 | 25.46 | 25.59 | +0.21% | 5,603 |
| May 4, 2026 | 25.71 | 25.89 | 25.52 | 25.54 | +1.01% | 2,636 |
| Apr 28, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | -0.67% | 101 |
| Apr 23, 2026 | 25.13 | 25.45 | 25.13 | 25.45 | +0.79% | 231 |
| Apr 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.20% | 250 |
| Apr 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | -2.02% | 112 |
| Apr 10, 2026 | 25.70 | 25.72 | 25.68 | 25.72 | +0.86% | 1,066 |
| Apr 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | +0.87% | 282 |
| Apr 2, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | +0.08% | 128 |
| Apr 1, 2026 | 25.26 | 25.26 | 25.25 | 25.26 | -1.83% | 693 |
| Mar 31, 2026 | 25.25 | 25.73 | 25.23 | 25.73 | -0.54% | 684 |
| Mar 27, 2026 | 26.44 | 26.44 | 25.38 | 25.87 | -2.16% | 3,650 |
| Mar 26, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | +1.65% | 1,000 |
| Mar 23, 2026 | 25.35 | 26.05 | 25.35 | 26.01 | +0.74% | 600 |
| Mar 19, 2026 | 25.50 | 25.82 | 25.30 | 25.82 | +1.25% | 1,625 |
| Mar 12, 2026 | 25.88 | 25.88 | 25.50 | 25.50 | -0.16% | 504 |
| Mar 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | +0.00% | 115 |
| Feb 26, 2026 | 25.58 | 25.58 | 25.54 | 25.54 | -0.89% | 413 |
| Feb 17, 2026 | 25.48 | 25.78 | 25.48 | 25.77 | +1.68% | 1,653 |
| Feb 12, 2026 | 25.34 | 25.53 | 25.15 | 25.34 | +0.90% | 1,544 |
| Feb 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | -1.14% | 500 |
| Feb 5, 2026 | 25.41 | 25.54 | 25.41 | 25.41 | +0.04% | 670 |
| Feb 3, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | +0.71% | 348 |
| Jan 29, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | +0.04% | 348 |
| Jan 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | -0.59% | 186 |
| Jan 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | +0.04% | 258 |
| Jan 16, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | +0.28% | 106 |
| Jan 15, 2026 | 25.55 | 25.55 | 25.28 | 25.28 | -1.63% | 1,243 |
| Jan 14, 2026 | 25.70 | 25.70 | 25.69 | 25.70 | +0.08% | 601 |
| Jan 13, 2026 | 25.65 | 25.68 | 25.65 | 25.68 | -0.50% | 784 |
| Jan 7, 2026 | 25.65 | 25.81 | 25.61 | 25.81 | +0.51% | 1,557 |
| Dec 29, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | -0.66% | 279 |
| Dec 26, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | +0.43% | 200 |
| Dec 24, 2025 | 25.73 | 25.74 | 25.73 | 25.74 | +0.19% | 403 |
| Dec 23, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | +0.43% | 302 |
| Dec 19, 2025 | 25.62 | 25.62 | 25.58 | 25.58 | -1.08% | 834 |
| Dec 18, 2025 | 25.85 | 25.86 | 25.85 | 25.86 | +0.04% | 322 |
| Dec 17, 2025 | 25.56 | 25.85 | 25.56 | 25.85 | +0.61% | 528 |
| Dec 15, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | -0.01% | 402 |
| Dec 12, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | -0.60% | 200 |
| Dec 11, 2025 | 25.66 | 25.85 | 25.60 | 25.85 | -0.23% | 1,200 |
| Dec 9, 2025 | 25.58 | 25.91 | 25.55 | 25.91 | +0.15% | 2,401 |
| Dec 8, 2025 | 25.84 | 25.87 | 25.84 | 25.87 | +0.00% | 300 |
| Dec 5, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | +0.54% | 300 |
| Dec 2, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | -1.02% | 285 |
| Dec 1, 2025 | 25.56 | 26.00 | 25.52 | 26.00 | +1.90% | 2,109 |
| Nov 28, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | -0.93% | 300 |
| Nov 26, 2025 | 26.90 | 28.14 | 25.53 | 25.75 | +0.19% | 4,160 |
| Nov 24, 2025 | 25.53 | 25.70 | 25.53 | 25.70 | -0.19% | 650 |
| Nov 21, 2025 | 25.48 | 25.76 | 25.48 | 25.75 | +1.30% | 1,902 |
| Nov 17, 2025 | 25.59 | 26.56 | 25.30 | 25.42 | -0.59% | 11,815 |
| Nov 14, 2025 | 25.59 | 25.60 | 25.36 | 25.57 | -0.70% | 1,340 |
| Nov 13, 2025 | 25.49 | 25.75 | 25.49 | 25.75 | +0.98% | 3,700 |
| Nov 11, 2025 | 25.35 | 25.50 | 25.35 | 25.50 | +0.00% | 200 |
| Nov 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | -0.73% | 143 |
| Nov 7, 2025 | 25.56 | 25.69 | 25.56 | 25.69 | -0.26% | 1,562 |
| Nov 6, 2025 | 25.34 | 25.76 | 25.30 | 25.76 | -0.94% | 3,928 |
| Nov 4, 2025 | 25.30 | 26.00 | 25.30 | 26.00 | +0.70% | 1,628 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.30 | 25.82 | +2.06% | 2,739 |
Daily open, high, low, close and volume for OFS Capital Corporation 7.50% Notes due 2028 (OFSSO). Showing 111 trading days. Unadjusted prices.