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

Ofs Credit Company (NQ: OCCI )

7.420 -0.160 (-2.11%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 20, 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 (%)
Mar 29, 2019 6.362 6.694 6.289 6.489 113,602 +0.16(+2.49%)
Mar 28, 2019 6.362 6.362 6.328 6.332 12,212 -0.03(-0.47%)
Mar 27, 2019 6.348 6.362 6.326 6.362 29,371 +0.07(+1.16%)
Mar 26, 2019 6.358 6.358 6.289 6.289 6,332 -0.04(-0.57%)
Mar 25, 2019 6.344 6.376 6.318 6.326 42,261 -0.03(-0.51%)
Mar 22, 2019 6.271 6.358 6.271 6.358 55,288 +0.08(+1.27%)
Mar 21, 2019 6.297 6.307 6.186 6.278 16,977 +0.01(+0.16%)
Mar 20, 2019 6.243 6.440 6.226 6.269 54,843 +0.05(+0.77%)
Mar 19, 2019 6.265 6.265 6.201 6.221 28,086 -0.03(-0.53%)
Mar 18, 2019 6.261 6.261 6.186 6.254 22,107 -0.01(-0.11%)
Mar 15, 2019 6.193 6.261 6.189 6.261 8,331 +0.10(+1.62%)
Mar 14, 2019 6.122 6.172 6.117 6.162 11,353 +0.04(+0.67%)
Mar 13, 2019 6.113 6.200 6.113 6.121 6,757 +0.00(+0.00%)
Mar 12, 2019 6.193 6.193 6.121 6.121 4,418 -0.05(-0.76%)
Mar 11, 2019 6.243 6.451 6.066 6.168 11,048 -0.01(-0.15%)
Mar 08, 2019 6.121 6.177 6.121 6.177 14,441 +0.04(+0.62%)
Mar 07, 2019 6.086 6.163 6.086 6.139 20,352 +0.04(+0.71%)
Mar 06, 2019 6.071 6.146 6.071 6.096 11,875 -0.05(-0.82%)
Mar 05, 2019 5.862 6.179 5.855 6.146 18,080 +0.08(+1.30%)
Mar 04, 2019 6.067 6.146 6.067 6.067 14,250 +0.00(+0.01%)
Mar 01, 2019 6.056 6.074 5.873 6.067 10,276 -0.04(-0.59%)
Feb 28, 2019 6.017 6.103 5.867 6.103 8,373 +0.08(+1.25%)
Feb 27, 2019 6.069 6.087 6.024 6.027 7,423 -0.05(-0.81%)
Feb 26, 2019 6.056 6.085 5.993 6.077 20,768 +0.06(+1.06%)
Feb 25, 2019 6.080 6.080 6.013 6.013 9,428 -0.07(-1.18%)
Feb 22, 2019 6.085 6.085 6.013 6.085 40,826 +0.06(+1.08%)
Feb 21, 2019 6.040 6.121 5.975 6.020 72,906 +0.01(+0.24%)
Feb 20, 2019 6.157 6.157 6.006 6.006 11,875 -0.06(-0.91%)
Feb 19, 2019 6.025 6.097 6.025 6.061 43,867 +0.04(+0.59%)
Feb 15, 2019 6.032 6.061 6.025 6.025 12,341 +0.00(+0.06%)
Feb 14, 2019 6.025 6.061 5.982 6.022 26,461 +0.01(+0.12%)
Feb 13, 2019 6.010 6.018 6.010 6.015 4,507 -0.02(-0.31%)
Feb 12, 2019 5.922 6.061 5.918 6.033 30,567 +0.02(+0.31%)
Feb 11, 2019 6.011 6.061 5.982 6.015 11,642 +0.00(+0.06%)
Feb 08, 2019 6.007 6.050 5.993 6.011 6,451 +0.09(+1.46%)
Feb 07, 2019 5.940 5.954 5.809 5.925 25,498 -0.01(-0.20%)
Feb 06, 2019 5.962 5.965 5.874 5.936 22,388 -0.02(-0.29%)
Feb 05, 2019 5.954 5.954 5.879 5.954 40,016 -0.00(-0.01%)
Feb 04, 2019 6.043 6.043 5.815 5.954 20,410 -0.03(-0.48%)
Feb 01, 2019 5.811 6.029 5.811 5.982 15,987 +0.10(+1.70%)
Jan 31, 2019 5.801 5.972 5.801 5.883 5,348 +0.05(+0.92%)
Jan 30, 2019 5.847 5.986 5.829 5.829 29,372 +0.10(+1.76%)
Jan 29, 2019 5.705 5.865 5.704 5.728 29,490 -0.05(-0.82%)
Jan 28, 2019 5.761 5.818 5.704 5.776 13,617 +0.01(+0.19%)
Jan 25, 2019 5.836 5.836 5.651 5.765 9,817 -0.10(-1.70%)
Jan 24, 2019 5.669 5.883 5.669 5.865 16,745 -0.01(-0.12%)
Jan 23, 2019 5.733 5.872 5.669 5.872 5,491 +0.33(+5.87%)
Jan 22, 2019 5.844 6.018 5.508 5.546 16,983 -0.03(-0.60%)
Jan 18, 2019 5.651 5.704 5.580 5.580 7,012 -0.00(-0.05%)
Jan 17, 2019 5.597 5.613 5.582 5.583 17,990 +0.02(+0.37%)
Jan 16, 2019 5.659 5.661 5.551 5.562 13,104 +0.02(+0.32%)
Jan 15, 2019 5.615 5.642 5.485 5.544 8,630 -0.07(-1.27%)
Jan 14, 2019 5.615 5.615 5.615 5.615 370 +0.05(+0.96%)
Jan 11, 2019 5.526 5.740 5.526 5.562 37,865 -0.07(-1.32%)
Jan 10, 2019 5.698 5.733 5.559 5.636 26,343 -0.01(-0.16%)
Jan 09, 2019 5.634 5.645 5.490 5.645 27,463 +0.09(+1.59%)
Jan 08, 2019 5.733 5.733 5.474 5.557 27,097 +0.13(+2.41%)
Jan 07, 2019 5.359 5.618 5.359 5.426 9,847 +0.04(+0.65%)
Jan 04, 2019 5.313 5.468 5.313 5.391 9,920 +0.09(+1.73%)
Jan 03, 2019 5.310 5.680 5.151 5.299 6,028 -0.24(-4.39%)
Jan 02, 2019 5.257 5.542 5.116 5.542 8,798 +0.16(+2.95%)
Dec 31, 2018 5.313 5.601 4.978 5.384 42,800 +0.00(+0.07%)
Dec 28, 2018 5.292 5.380 4.851 5.380 65,760 -0.02(-0.40%)
Dec 27, 2018 5.482 5.606 5.067 5.402 44,620 -0.03(-0.58%)
Dec 26, 2018 5.292 5.602 5.292 5.433 10,663 -0.07(-1.28%)
Dec 24, 2018 5.130 5.518 4.939 5.504 11,621 +0.37(+7.29%)
Dec 21, 2018 5.292 5.380 5.130 5.130 60,658 -0.26(-4.78%)
Dec 20, 2018 5.613 5.786 5.207 5.387 31,613 -0.25(-4.44%)
Dec 19, 2018 5.645 5.645 5.468 5.638 29,013 -0.10(-1.66%)
Dec 18, 2018 5.500 5.888 5.472 5.733 32,658 -0.04(-0.67%)
Dec 17, 2018 5.507 5.772 5.327 5.772 6,777 -0.12(-2.09%)
Dec 14, 2018 5.895 5.895 5.895 5 +0.00(+0.00%)
Dec 13, 2018 5.694 5.927 5.588 5.895 6,944 +0.16(+2.83%)
Dec 12, 2018 5.927 5.927 5.717 5.733 13,718 -0.15(-2.52%)
Dec 11, 2018 5.874 5.881 5.874 5.881 997 +0.08(+1.46%)
Dec 10, 2018 5.892 5.892 5.779 5.796 13,418 -0.20(-3.35%)
Dec 07, 2018 5.804 5.998 5.786 5.998 51,871 +0.06(+0.99%)
Dec 06, 2018 5.781 5.939 5.781 5.939 20,006 +0.00(+0.00%)
Dec 04, 2018 5.939 5.974 5.869 5.939 28,626 -0.07(-1.16%)
Dec 03, 2018 6.026 6.026 5.891 6.009 9,850 -0.05(-0.75%)
Nov 30, 2018 5.939 6.096 5.886 6.054 16,603 +0.15(+2.54%)
Nov 29, 2018 6.005 6.005 5.858 5.904 11,484 -0.10(-1.74%)
Nov 28, 2018 5.956 6.094 5.854 6.009 24,023 +0.04(+0.73%)
Nov 27, 2018 5.939 6.012 5.834 5.965 46,903 -0.11(-1.79%)
Nov 26, 2018 5.939 6.074 5.872 6.074 30,352 +0.05(+0.91%)
Nov 23, 2018 5.921 6.057 5.921 6.019 1,145 +0.11(+1.85%)
Nov 21, 2018 5.910 5.910 5.910 0 -0.01(-0.20%)
Nov 20, 2018 6.067 6.067 5.853 5.921 24,483 -0.12(-2.02%)
Nov 19, 2018 6.281 6.281 5.939 6.043 22,422 -0.11(-1.77%)
Nov 16, 2018 6.288 6.288 6.026 6.152 52,385 -0.07(-1.15%)
Nov 15, 2018 6.292 6.292 6.026 6.223 12,317 -0.12(-1.93%)
Nov 14, 2018 6.393 6.453 6.237 6.346 33,312 -0.05(-0.74%)
Nov 13, 2018 6.288 6.393 6.288 6.393 1,691 +0.10(+1.67%)
Nov 12, 2018 6.288 6.371 6.288 6.288 6,131 -0.05(-0.83%)
Nov 09, 2018 6.340 6.340 6.340 6.340 1,431 +0.10(+1.68%)
Nov 08, 2018 6.470 6.515 6.236 6.236 20,888 -0.24(-3.73%)
Nov 07, 2018 6.504 6.504 6.467 6.477 12,483 -0.01(-0.22%)
Nov 06, 2018 6.519 6.543 6.492 6.492 5,941 -0.02(-0.37%)
Nov 05, 2018 6.523 6.533 6.405 6.516 13,445 +0.11(+1.73%)
Nov 02, 2018 6.578 6.578 6.405 6.405 19,929 +0.13(+2.00%)
Nov 01, 2018 6.503 6.503 6.279 6.279 24,901 -0.18(-2.83%)
Oct 31, 2018 6.345 6.484 6.279 6.462 133,647 +0.11(+1.75%)
Oct 30, 2018 6.266 6.351 5.826 6.351 77,275 +0.16(+2.55%)
Oct 29, 2018 6.162 6.193 6.162 6.193 25,596 +0.00(+0.06%)
Oct 26, 2018 6.193 6.193 6.128 6.190 23,832 +0.01(+0.22%)
Oct 25, 2018 6.204 6.296 6.176 6.176 44,903 -0.07(-1.10%)
Oct 24, 2018 6.485 6.485 6.210 6.245 35,399 +0.02(+0.28%)
Oct 23, 2018 6.299 6.299 6.193 6.228 14,119 -0.14(-2.16%)
Oct 22, 2018 6.365 6.400 6.365 6.365 25,372 +0.13(+2.15%)
Oct 19, 2018 6.365 6.537 6.228 6.231 37,492 -0.11(-1.73%)
Oct 18, 2018 6.403 6.403 6.314 6.341 55,474 -0.15(-2.34%)
Oct 17, 2018 6.413 6.496 6.348 6.493 48,899 +0.01(+0.11%)
Oct 16, 2018 6.434 6.506 6.400 6.486 67,311 +0.05(+0.80%)
Oct 15, 2018 6.494 6.494 6.369 6.434 17,874 -0.02(-0.27%)
Oct 12, 2018 6.317 6.537 6.314 6.451 72,078 +0.14(+2.18%)
Oct 11, 2018 6.296 6.354 6.248 6.314 70,000 +0.09(+1.38%)
Oct 10, 2018 6.193 6.345 6.193 6.228 72,993 +0.03(+0.56%)
Oct 09, 2018 6.296 6.296 5.777 6.193 208,742 -0.10(-1.64%)
Oct 08, 2018 6.451 6.451 6.056 6.296 85,758 -0.15(-2.40%)
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.