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

Ofs Credit Company (NQ: OCCI )

7.430 -0.150 (-1.98%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 6.491 6.532 6.491 6.518 23,686 +0.00(+0.01%)
Jul 30, 2019 6.572 6.572 6.457 6.518 74,035 -0.11(-1.68%)
Jul 29, 2019 6.637 6.702 6.626 6.629 89,853 +0.00(+0.03%)
Jul 26, 2019 6.606 6.668 6.606 6.627 30,514 +0.03(+0.49%)
Jul 25, 2019 6.591 6.603 6.583 6.595 19,672 +0.03(+0.41%)
Jul 24, 2019 6.576 6.595 6.560 6.568 22,322 +0.01(+0.12%)
Jul 23, 2019 6.553 6.576 6.530 6.560 54,509 +0.03(+0.48%)
Jul 22, 2019 6.523 6.538 6.491 6.529 88,941 -0.01(-0.08%)
Jul 19, 2019 6.702 6.778 6.527 6.535 256,519 -0.22(-3.21%)
Jul 18, 2019 6.781 6.781 6.721 6.751 14,967 -0.00(-0.03%)
Jul 17, 2019 6.743 6.777 6.691 6.753 29,220 +0.08(+1.17%)
Jul 16, 2019 6.641 6.740 6.641 6.675 19,454 +0.01(+0.20%)
Jul 15, 2019 6.705 6.780 6.633 6.662 45,130 -0.10(-1.43%)
Jul 12, 2019 6.740 6.759 6.645 6.759 21,596 +0.02(+0.28%)
Jul 11, 2019 6.645 6.759 6.607 6.740 38,343 +0.09(+1.32%)
Jul 10, 2019 6.668 6.668 6.538 6.652 37,853 +0.08(+1.26%)
Jul 09, 2019 6.508 6.682 6.493 6.569 38,912 -0.01(-0.12%)
Jul 08, 2019 6.713 6.747 6.259 6.576 250,975 -0.20(-2.99%)
Jul 05, 2019 6.743 6.779 6.692 6.779 20,279 +0.03(+0.45%)
Jul 03, 2019 6.743 6.804 6.642 6.749 10,534 +0.02(+0.37%)
Jul 02, 2019 6.895 6.895 6.649 6.724 67,237 -0.12(-1.77%)
Jul 01, 2019 6.827 6.873 6.827 6.846 18,901 +0.03(+0.50%)
Jun 28, 2019 6.797 6.816 6.759 6.812 12,904 +0.07(+1.01%)
Jun 27, 2019 6.712 6.743 6.702 6.743 5,915 +0.06(+0.91%)
Jun 26, 2019 6.705 6.838 6.592 6.683 33,858 -0.04(-0.61%)
Jun 25, 2019 6.797 6.803 6.569 6.724 107,909 -0.05(-0.68%)
Jun 24, 2019 6.835 6.979 6.770 6.770 76,997 -0.07(-1.05%)
Jun 21, 2019 6.835 6.899 6.816 6.842 31,867 -0.08(-1.12%)
Jun 20, 2019 6.998 7.062 6.759 6.920 83,782 -0.03(-0.48%)
Jun 19, 2019 6.908 6.957 6.908 6.953 45,789 +0.06(+0.93%)
Jun 18, 2019 6.976 6.976 6.867 6.890 34,751 -0.03(-0.49%)
Jun 17, 2019 6.889 6.935 6.855 6.923 71,736 +0.07(+0.99%)
Jun 14, 2019 6.830 6.889 6.822 6.855 38,004 +0.01(+0.12%)
Jun 13, 2019 6.829 6.867 6.792 6.847 6,806 +0.03(+0.44%)
Jun 12, 2019 6.810 6.817 6.773 6.817 20,341 +0.01(+0.16%)
Jun 11, 2019 6.829 6.837 6.744 6.806 26,438 +0.07(+1.06%)
Jun 10, 2019 6.660 6.878 6.660 6.735 40,386 +0.04(+0.56%)
Jun 07, 2019 6.622 6.740 6.560 6.698 22,856 -0.03(-0.51%)
Jun 06, 2019 6.713 6.760 6.547 6.732 36,282 +0.07(+1.08%)
Jun 05, 2019 6.660 6.829 6.649 6.660 39,541 +0.05(+0.74%)
Jun 04, 2019 6.547 6.867 6.545 6.611 108,183 +0.05(+0.69%)
Jun 03, 2019 6.585 6.585 6.536 6.566 10,790 -0.02(-0.29%)
May 31, 2019 6.536 6.585 6.528 6.585 38,802 +0.00(+0.00%)
May 30, 2019 6.732 6.732 6.551 6.585 61,918 -0.17(-2.49%)
May 29, 2019 6.728 6.877 6.701 6.753 16,185 +0.06(+0.82%)
May 28, 2019 6.750 6.759 6.506 6.698 37,829 -0.07(-1.00%)
May 24, 2019 6.833 6.848 6.671 6.765 86,906 -0.07(-1.08%)
May 23, 2019 6.953 6.953 6.822 6.839 18,959 -0.09(-1.27%)
May 22, 2019 6.787 6.958 6.787 6.927 90,180 +0.14(+2.13%)
May 21, 2019 6.820 6.831 6.768 6.783 51,573 +0.01(+0.22%)
May 20, 2019 6.820 6.839 6.768 6.768 40,639 -0.01(-0.22%)
May 17, 2019 6.785 6.785 6.764 6.783 8,313 +0.02(+0.22%)
May 16, 2019 6.790 6.807 6.757 6.768 33,525 +0.01(+0.16%)
May 15, 2019 6.749 6.801 6.727 6.757 64,424 +0.00(+0.00%)
May 14, 2019 6.894 6.894 6.716 6.757 22,915 -0.04(-0.62%)
May 13, 2019 6.745 6.799 6.697 6.799 25,796 +0.03(+0.37%)
May 10, 2019 6.790 6.790 6.731 6.773 12,336 +0.06(+0.96%)
May 09, 2019 6.839 6.865 6.642 6.709 34,313 -0.09(-1.36%)
May 08, 2019 6.712 6.812 6.667 6.801 31,886 +0.09(+1.28%)
May 07, 2019 6.704 6.783 6.671 6.716 22,942 +0.04(+0.61%)
May 06, 2019 6.772 6.772 6.634 6.675 77,283 -0.10(-1.46%)
May 03, 2019 6.809 6.852 6.753 6.773 45,322 -0.04(-0.52%)
May 02, 2019 6.768 6.876 6.742 6.809 14,623 +0.07(+1.02%)
May 01, 2019 6.814 6.814 6.731 6.740 44,190 -0.04(-0.61%)
Apr 30, 2019 6.794 6.839 6.738 6.782 44,557 -0.03(-0.37%)
Apr 29, 2019 6.779 6.817 6.768 6.807 36,445 +0.02(+0.27%)
Apr 26, 2019 6.839 6.842 6.787 6.789 31,645 -0.00(-0.02%)
Apr 25, 2019 6.813 6.895 6.790 6.790 31,972 -0.02(-0.33%)
Apr 24, 2019 6.955 6.988 6.798 6.813 14,100 -0.02(-0.33%)
Apr 23, 2019 6.880 6.917 6.805 6.835 40,811 -0.06(-0.92%)
Apr 22, 2019 6.992 6.992 6.819 6.898 41,723 -0.04(-0.54%)
Apr 18, 2019 6.949 6.949 6.804 6.936 54,929 -0.01(-0.14%)
Apr 17, 2019 6.892 6.945 6.871 6.945 73,564 +0.07(+0.98%)
Apr 16, 2019 6.911 6.926 6.870 6.878 25,738 -0.02(-0.32%)
Apr 15, 2019 6.837 6.956 6.837 6.900 62,207 +0.07(+1.09%)
Apr 12, 2019 6.813 6.837 6.775 6.826 36,799 +0.03(+0.37%)
Apr 11, 2019 6.952 6.969 6.767 6.800 135,731 -0.16(-2.23%)
Apr 10, 2019 6.904 6.971 6.904 6.955 58,885 +0.04(+0.51%)
Apr 09, 2019 6.929 6.983 6.837 6.920 62,429 -0.01(-0.15%)
Apr 08, 2019 6.889 7.022 6.868 6.930 105,902 +0.12(+1.80%)
Apr 05, 2019 6.899 6.925 6.807 6.807 47,893 -0.03(-0.43%)
Apr 04, 2019 6.819 6.892 6.819 6.837 48,456 +0.02(+0.28%)
Apr 03, 2019 6.745 6.819 6.745 6.818 53,992 +0.07(+1.09%)
Apr 02, 2019 6.660 6.786 6.660 6.745 115,126 +0.07(+1.00%)
Apr 01, 2019 6.656 6.689 6.585 6.678 108,435 +0.08(+1.23%)
Mar 29, 2019 6.467 6.805 6.394 6.597 111,752 +0.16(+2.49%)
Mar 28, 2019 6.467 6.467 6.432 6.437 12,014 -0.03(-0.47%)
Mar 27, 2019 6.453 6.467 6.430 6.467 28,893 +0.07(+1.16%)
Mar 26, 2019 6.464 6.464 6.394 6.394 6,228 -0.04(-0.57%)
Mar 25, 2019 6.449 6.481 6.423 6.430 41,573 -0.03(-0.51%)
Mar 22, 2019 6.375 6.464 6.375 6.464 54,388 +0.08(+1.27%)
Mar 21, 2019 6.401 6.411 6.288 6.382 16,700 +0.01(+0.16%)
Mar 20, 2019 6.347 6.547 6.329 6.372 53,950 +0.05(+0.77%)
Mar 19, 2019 6.369 6.369 6.303 6.324 27,629 -0.03(-0.53%)
Mar 18, 2019 6.365 6.365 6.288 6.358 21,747 -0.01(-0.12%)
Mar 15, 2019 6.296 6.365 6.292 6.365 8,196 +0.10(+1.62%)
Mar 14, 2019 6.224 6.274 6.218 6.264 11,168 +0.04(+0.67%)
Mar 13, 2019 6.214 6.302 6.214 6.222 6,647 +0.00(+0.00%)
Mar 12, 2019 6.296 6.296 6.222 6.222 4,346 -0.05(-0.76%)
Mar 11, 2019 6.347 6.558 6.166 6.270 10,868 -0.01(-0.15%)
Mar 08, 2019 6.222 6.279 6.222 6.279 14,206 +0.04(+0.62%)
Mar 07, 2019 6.186 6.265 6.186 6.241 20,020 +0.04(+0.71%)
Mar 06, 2019 6.171 6.248 6.171 6.197 11,682 -0.05(-0.82%)
Mar 05, 2019 5.959 6.281 5.952 6.248 17,785 +0.08(+1.30%)
Mar 04, 2019 6.168 6.248 6.167 6.168 14,018 +0.00(+0.01%)
Mar 01, 2019 6.156 6.175 5.970 6.167 10,108 -0.04(-0.59%)
Feb 28, 2019 6.116 6.204 5.964 6.204 8,237 +0.08(+1.25%)
Feb 27, 2019 6.169 6.188 6.124 6.127 7,302 -0.05(-0.81%)
Feb 26, 2019 6.156 6.186 6.093 6.178 20,430 +0.06(+1.06%)
Feb 25, 2019 6.181 6.181 6.113 6.113 9,275 -0.07(-1.18%)
Feb 22, 2019 6.186 6.186 6.113 6.186 40,161 +0.07(+1.08%)
Feb 21, 2019 6.140 6.222 6.074 6.120 71,719 +0.01(+0.24%)
Feb 20, 2019 6.259 6.259 6.105 6.105 11,682 -0.06(-0.91%)
Feb 19, 2019 6.125 6.197 6.125 6.161 43,153 +0.04(+0.59%)
Feb 15, 2019 6.132 6.161 6.125 6.125 12,140 +0.00(+0.06%)
Feb 14, 2019 6.125 6.161 6.081 6.121 26,030 +0.01(+0.12%)
Feb 13, 2019 6.109 6.118 6.109 6.114 4,434 -0.02(-0.31%)
Feb 12, 2019 6.020 6.161 6.016 6.133 30,069 +0.02(+0.31%)
Feb 11, 2019 6.111 6.161 6.082 6.114 11,453 +0.00(+0.06%)
Feb 08, 2019 6.107 6.150 6.092 6.111 6,346 +0.09(+1.46%)
Feb 07, 2019 6.038 6.053 5.905 6.023 25,083 -0.01(-0.20%)
Feb 06, 2019 6.061 6.063 5.971 6.035 22,023 -0.02(-0.29%)
Feb 05, 2019 6.053 6.053 5.976 6.052 39,365 -0.00(-0.01%)
Feb 04, 2019 6.143 6.143 5.911 6.053 20,078 -0.03(-0.48%)
Feb 01, 2019 5.908 6.129 5.908 6.082 15,727 +0.10(+1.70%)
Jan 31, 2019 5.897 6.071 5.897 5.980 5,261 +0.05(+0.92%)
Jan 30, 2019 5.944 6.085 5.926 5.926 28,894 +0.10(+1.76%)
Jan 29, 2019 5.799 5.962 5.799 5.823 29,010 -0.05(-0.82%)
Jan 28, 2019 5.857 5.915 5.799 5.871 13,395 +0.01(+0.19%)
Jan 25, 2019 5.933 5.933 5.744 5.860 9,657 -0.10(-1.70%)
Jan 24, 2019 5.763 5.980 5.763 5.962 16,472 -0.01(-0.12%)
Jan 23, 2019 5.828 5.969 5.763 5.969 5,402 +0.33(+5.87%)
Jan 22, 2019 5.941 6.118 5.599 5.638 16,706 -0.03(-0.60%)
Jan 18, 2019 5.744 5.799 5.672 5.672 6,897 -0.00(-0.05%)
Jan 17, 2019 5.690 5.706 5.674 5.675 17,697 +0.02(+0.37%)
Jan 16, 2019 5.752 5.755 5.643 5.654 12,890 +0.02(+0.32%)
Jan 15, 2019 5.708 5.735 5.575 5.636 8,490 -0.07(-1.27%)
Jan 14, 2019 5.708 5.708 5.708 5.708 364 +0.05(+0.96%)
Jan 11, 2019 5.618 5.835 5.618 5.654 37,248 -0.08(-1.32%)
Jan 10, 2019 5.792 5.828 5.651 5.729 25,914 -0.01(-0.16%)
Jan 09, 2019 5.727 5.738 5.580 5.738 27,016 +0.09(+1.59%)
Jan 08, 2019 5.828 5.828 5.564 5.649 26,656 +0.13(+2.41%)
Jan 07, 2019 5.448 5.711 5.448 5.516 9,686 +0.04(+0.65%)
Jan 04, 2019 5.401 5.559 5.401 5.480 9,759 +0.09(+1.73%)
Jan 03, 2019 5.397 5.774 5.236 5.387 5,930 -0.25(-4.39%)
Jan 02, 2019 5.344 5.634 5.200 5.634 8,654 +0.16(+2.95%)
Dec 31, 2018 5.401 5.693 5.061 5.473 42,103 +0.00(+0.07%)
Dec 28, 2018 5.380 5.469 4.931 5.469 64,689 -0.02(-0.40%)
Dec 27, 2018 5.573 5.699 5.150 5.491 43,893 -0.03(-0.58%)
Dec 26, 2018 5.380 5.695 5.380 5.523 10,489 -0.07(-1.28%)
Dec 24, 2018 5.215 5.609 5.021 5.595 11,432 +0.38(+7.29%)
Dec 21, 2018 5.380 5.469 5.215 5.215 59,670 -0.26(-4.78%)
Dec 20, 2018 5.706 5.882 5.293 5.476 31,098 -0.25(-4.44%)
Dec 19, 2018 5.738 5.738 5.559 5.731 28,541 -0.10(-1.66%)
Dec 18, 2018 5.591 5.986 5.562 5.828 32,127 -0.04(-0.67%)
Dec 17, 2018 5.598 5.867 5.415 5.867 6,666 -0.13(-2.09%)
Dec 14, 2018 5.993 5.993 5.993 5 +0.00(+0.00%)
Dec 13, 2018 5.788 6.025 5.681 5.993 6,831 +0.16(+2.83%)
Dec 12, 2018 6.025 6.025 5.812 5.828 13,495 -0.15(-2.52%)
Dec 11, 2018 5.971 5.978 5.971 5.978 981 +0.09(+1.46%)
Dec 10, 2018 5.989 5.989 5.874 5.892 13,199 -0.20(-3.35%)
Dec 07, 2018 5.900 6.097 5.882 6.097 51,026 +0.06(+0.99%)
Dec 06, 2018 5.877 6.037 5.877 6.037 19,680 +0.00(+0.00%)
Dec 04, 2018 6.037 6.072 5.966 6.037 28,159 -0.07(-1.16%)
Dec 03, 2018 6.126 6.126 5.989 6.108 9,689 -0.05(-0.75%)
Nov 30, 2018 6.037 6.197 5.984 6.154 16,332 +0.15(+2.54%)
Nov 29, 2018 6.104 6.104 5.955 6.001 11,297 -0.11(-1.74%)
Nov 28, 2018 6.055 6.195 5.951 6.108 23,631 +0.04(+0.73%)
Nov 27, 2018 6.037 6.112 5.930 6.064 46,140 -0.11(-1.79%)
Nov 26, 2018 6.037 6.174 5.969 6.174 29,857 +0.06(+0.91%)
Nov 23, 2018 6.019 6.158 6.019 6.119 1,126 +0.11(+1.85%)
Nov 21, 2018 6.007 6.007 6.007 0 -0.01(-0.20%)
Nov 20, 2018 6.167 6.167 5.950 6.019 24,085 -0.12(-2.02%)
Nov 19, 2018 6.385 6.385 6.037 6.143 22,057 -0.11(-1.77%)
Nov 16, 2018 6.392 6.392 6.126 6.254 51,532 -0.07(-1.15%)
Nov 15, 2018 6.396 6.396 6.126 6.326 12,117 -0.12(-1.93%)
Nov 14, 2018 6.499 6.560 6.340 6.451 32,769 -0.05(-0.74%)
Nov 13, 2018 6.392 6.499 6.392 6.499 1,664 +0.11(+1.67%)
Nov 12, 2018 6.392 6.476 6.392 6.392 6,031 -0.05(-0.83%)
Nov 09, 2018 6.445 6.445 6.445 6.445 1,407 +0.11(+1.68%)
Nov 08, 2018 6.577 6.623 6.339 6.339 20,548 -0.25(-3.73%)
Nov 07, 2018 6.612 6.612 6.574 6.585 12,280 -0.01(-0.22%)
Nov 06, 2018 6.627 6.652 6.599 6.599 5,844 -0.02(-0.37%)
Nov 05, 2018 6.631 6.641 6.511 6.624 13,226 +0.11(+1.73%)
Nov 02, 2018 6.687 6.687 6.511 6.511 19,605 +0.13(+2.00%)
Nov 01, 2018 6.611 6.611 6.383 6.383 24,496 -0.19(-2.83%)
Oct 31, 2018 6.450 6.591 6.383 6.569 131,470 +0.11(+1.75%)
Oct 30, 2018 6.369 6.457 5.922 6.457 76,016 +0.16(+2.56%)
Oct 29, 2018 6.264 6.296 6.264 6.296 25,179 +0.00(+0.06%)
Oct 26, 2018 6.296 6.296 6.229 6.292 23,444 +0.01(+0.22%)
Oct 25, 2018 6.306 6.401 6.278 6.278 44,172 -0.07(-1.10%)
Oct 24, 2018 6.593 6.593 6.313 6.348 34,823 +0.02(+0.28%)
Oct 23, 2018 6.403 6.403 6.296 6.331 13,889 -0.14(-2.16%)
Oct 22, 2018 6.471 6.506 6.471 6.471 24,959 +0.14(+2.15%)
Oct 19, 2018 6.471 6.646 6.331 6.334 36,881 -0.11(-1.73%)
Oct 18, 2018 6.509 6.509 6.418 6.445 54,570 -0.15(-2.34%)
Oct 17, 2018 6.520 6.604 6.454 6.600 48,103 +0.01(+0.11%)
Oct 16, 2018 6.541 6.614 6.506 6.593 66,215 +0.05(+0.80%)
Oct 15, 2018 6.602 6.602 6.474 6.541 17,583 -0.02(-0.27%)
Oct 12, 2018 6.422 6.646 6.418 6.558 70,904 +0.14(+2.18%)
Oct 11, 2018 6.401 6.459 6.352 6.418 68,860 +0.09(+1.38%)
Oct 10, 2018 6.296 6.450 6.296 6.331 71,805 +0.03(+0.56%)
Oct 09, 2018 6.401 6.401 5.872 6.296 205,343 -0.10(-1.64%)
Oct 08, 2018 6.558 6.558 6.156 6.401 84,362 -0.16(-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.