Want to see OFS full AI Analyst Report?
OFS Capital (OFS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.62 | 3.73 | 3.49 | 3.59 | 3.59 | -10.47% | 143,264 | 1.95 |
| Oct 29, 2026 | 3.97 | 4.09 | 3.93 | 4.01 | 4.01 | +0.25% | 58,601 | 0.80 |
| Oct 28, 2026 | 4.00 | 4.09 | 3.90 | 4.00 | 4.00 | +0.25% | 20,283 | 0.27 |
| Oct 27, 2026 | 3.91 | 4.00 | 3.91 | 3.99 | 3.99 | +0.76% | 22,962 | 0.30 |
| Oct 26, 2026 | 3.95 | 3.96 | 3.90 | 3.96 | 3.96 | +0.76% | 17,255 | 0.23 |
| Oct 23, 2026 | 3.92 | 3.96 | 3.81 | 3.93 | 3.93 | +0.26% | 34,890 | 0.46 |
| Oct 22, 2026 | 4.02 | 4.02 | 3.75 | 3.92 | 3.92 | -1.51% | 105,671 | 1.41 |
| Oct 21, 2026 | 3.96 | 4.09 | 3.92 | 3.98 | 3.98 | -0.25% | 36,871 | 0.49 |
| Oct 20, 2026 | 3.95 | 4.08 | 3.95 | 3.99 | 3.99 | +1.40% | 31,973 | 0.43 |
| Oct 19, 2026 | 3.96 | 3.98 | 3.85 | 3.94 | 3.94 | +0.13% | 94,541 | 1.28 |
| Oct 16, 2026 | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | -2.00% | 110,412 | 1.52 |
| Oct 15, 2026 | 3.98 | 4.05 | 3.95 | 4.01 | 4.01 | +1.52% | 31,887 | 0.44 |
| Oct 14, 2026 | 4.07 | 4.11 | 3.93 | 3.95 | 3.95 | -3.66% | 85,247 | 1.17 |
| Oct 13, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 4.10 | +0.24% | 35,302 | 0.48 |
| Oct 12, 2026 | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -0.49% | 42,025 | 0.58 |
| Oct 09, 2026 | 4.26 | 4.27 | 4.03 | 4.11 | 4.11 | -3.75% | 76,423 | 1.06 |
| Oct 08, 2026 | 4.14 | 4.30 | 4.14 | 4.27 | 4.27 | +3.14% | 111,637 | 1.58 |
| Oct 07, 2026 | 4.17 | 4.24 | 4.03 | 4.14 | 4.14 | -0.48% | 119,083 | 1.72 |
| Oct 06, 2026 | 3.96 | 4.30 | 3.93 | 4.16 | 4.16 | +16.85% | 588,156 | 9.70 |
| Oct 05, 2026 | 3.61 | 3.61 | 3.45 | 3.56 | 3.56 | +2.30% | 63,557 | 1.06 |
| Oct 02, 2026 | 3.61 | 3.69 | 3.47 | 3.48 | 3.48 | -2.52% | 86,342 | 1.45 |
| Oct 01, 2026 | 3.61 | 3.61 | 3.53 | 3.57 | 3.57 | -1.52% | 27,769 | 0.46 |
| Sep 30, 2026 | 3.57 | 3.67 | 3.56 | 3.63 | 3.63 | +0.69% | 75,426 | 1.27 |
| Sep 29, 2026 | 3.65 | 3.66 | 3.56 | 3.60 | 3.60 | -1.64% | 24,946 | 0.42 |
| Sep 28, 2026 | 3.59 | 3.68 | 3.55 | 3.66 | 3.66 | +1.95% | 107,075 | 1.83 |
| Sep 25, 2026 | 3.58 | 3.64 | 3.52 | 3.59 | 3.59 | +0.28% | 19,212 | 0.33 |
| Sep 24, 2026 | 3.58 | 3.62 | 3.51 | 3.58 | 3.58 | +0.56% | 26,081 | 0.44 |
| Sep 23, 2026 | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -2.73% | 66,779 | 1.14 |
| Sep 22, 2026 | 3.71 | 3.71 | 3.60 | 3.66 | 3.66 | -1.08% | 85,205 | 1.48 |
| Sep 21, 2026 | 3.60 | 3.74 | 3.54 | 3.70 | 3.70 | +2.49% | 173,154 | 3.10 |
| Sep 18, 2026 | 3.78 | 3.78 | 3.55 | 3.61 | 3.61 | -4.75% | 112,096 | 2.05 |
| Sep 17, 2026 | 4.05 | 4.20 | 3.96 | 3.96 | 3.79 | -0.73% | 348,957 | 6.74 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.86 | 3.99 | 3.82 | -0.26% | 104,372 | 2.08 |
| Sep 15, 2026 | 3.93 | 4.00 | 3.89 | 4.00 | 3.83 | +2.82% | 100,568 | 2.00 |
| Sep 14, 2026 | 3.85 | 3.92 | 3.80 | 3.89 | 3.72 | +0.79% | 58,768 | 1.12 |
| Sep 11, 2026 | 3.88 | 3.90 | 3.84 | 3.86 | 3.69 | -0.78% | 30,973 | 0.58 |
| Sep 10, 2026 | 3.90 | 3.94 | 3.80 | 3.89 | 3.72 | +0.79% | 20,130 | 0.35 |
| Sep 09, 2026 | 3.92 | 3.97 | 3.77 | 3.86 | 3.69 | -1.78% | 96,953 | 1.72 |
| Sep 08, 2026 | 3.91 | 3.97 | 3.85 | 3.93 | 3.76 | +0.51% | 58,056 | 1.02 |
| Sep 07, 2026 | 3.95 | 3.95 | 3.86 | 3.91 | 3.74 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.95 | 3.95 | 3.86 | 3.91 | 3.74 | -1.01% | 30,824 | 0.53 |
| Sep 03, 2026 | 3.95 | 3.98 | 3.85 | 3.95 | 3.78 | -0.50% | 21,752 | 0.37 |
| Sep 02, 2026 | 3.88 | 3.97 | 3.81 | 3.97 | 3.80 | +2.84% | 52,196 | 0.89 |
| Sep 01, 2026 | 3.61 | 3.96 | 3.61 | 3.86 | 3.69 | +7.82% | 97,004 | 1.64 |
| Aug 31, 2026 | 3.73 | 3.78 | 3.58 | 3.58 | 3.43 | -3.76% | 126,854 | 2.16 |
| Aug 28, 2026 | 3.65 | 3.78 | 3.59 | 3.72 | 3.56 | +0.82% | 45,332 | 0.77 |
| Aug 27, 2026 | 3.62 | 3.74 | 3.60 | 3.69 | 3.53 | +0.83% | 57,062 | 0.97 |
| Aug 26, 2026 | 3.64 | 3.73 | 3.57 | 3.66 | 3.50 | +0.26% | 64,371 | 1.09 |
| Aug 25, 2026 | 3.61 | 3.67 | 3.56 | 3.65 | 3.49 | +1.96% | 71,638 | 1.22 |
| Aug 24, 2026 | 3.60 | 3.66 | 3.54 | 3.58 | 3.43 | -0.26% | 43,380 | 0.74 |