OFS Capital Corporation - Closed End Fund (OFS)
8.7000
+0.3500 (4.19%)
OFS Capital Corp is a publicly traded financial services company that primarily focuses on providing customized financing solutions to middle-market companies
The firm engages in making investments through debt and equity funding, aiming to generate attractive risk-adjusted returns for its shareholders. By leveraging its extensive industry expertise, OFS Capital Corp offers a range of financial products, including senior and subordinated loans, as well as equity co-investments, supporting businesses across various sectors. The company's investment strategy emphasizes building long-term relationships with its portfolio companies while maintaining a commitment to prudent risk management and generating sustainable income.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/04/2025 | 8.62 | 8.94 | 8.47 | 8.70 | 145,712 | 8.70 |
3/03/2025 | 8.21 | 8.55 | 8.21 | 8.35 | 50,176 | 8.35 |
2/28/2025 | 8.44 | 8.44 | 8.30 | 8.30 | 49,564 | 8.30 |
2/27/2025 | 8.54 | 8.62 | 8.28 | 8.42 | 39,349 | 8.42 |
2/26/2025 | 8.57 | 8.59 | 8.48 | 8.48 | 19,885 | 8.48 |
2/25/2025 | 8.61 | 8.62 | 8.44 | 8.59 | 18,529 | 8.59 |
2/24/2025 | 8.40 | 8.62 | 8.30 | 8.62 | 66,738 | 8.62 |
2/21/2025 | 8.38 | 8.45 | 8.25 | 8.25 | 27,018 | 8.25 |
2/20/2025 | 8.40 | 8.48 | 8.35 | 8.37 | 19,083 | 8.37 |
2/19/2025 | 8.30 | 8.49 | 8.27 | 8.46 | 12,476 | 8.46 |
2/18/2025 | 8.28 | 8.41 | 8.21 | 8.36 | 44,343 | 8.36 |
2/14/2025 | 8.18 | 8.28 | 8.13 | 8.27 | 55,254 | 8.27 |
2/13/2025 | 8.07 | 8.20 | 8.07 | 8.20 | 22,944 | 8.20 |
2/12/2025 | 8.12 | 8.16 | 8.07 | 8.09 | 28,689 | 8.09 |
2/11/2025 | 8.14 | 8.16 | 8.08 | 8.12 | 26,741 | 8.12 |
2/10/2025 | 8.06 | 8.15 | 8.02 | 8.09 | 41,868 | 8.09 |
2/07/2025 | 8.12 | 8.17 | 8.06 | 8.06 | 15,956 | 8.06 |
2/06/2025 | 8.13 | 8.17 | 8.07 | 8.09 | 41,185 | 8.09 |
2/05/2025 | 8.07 | 8.13 | 8.05 | 8.13 | 26,211 | 8.13 |
2/04/2025 | 8.06 | 8.13 | 8.05 | 8.06 | 22,119 | 8.06 |
2/03/2025 | 8.03 | 8.14 | 8.03 | 8.13 | 33,979 | 8.13 |
1/31/2025 | 8.06 | 8.09 | 8.03 | 8.06 | 28,690 | 8.06 |
1/30/2025 | 8.08 | 8.10 | 8.05 | 8.07 | 15,542 | 8.07 |
1/29/2025 | 8.08 | 8.11 | 8.05 | 8.05 | 28,386 | 8.05 |
1/28/2025 | 8.15 | 8.17 | 7.92 | 8.13 | 56,524 | 8.13 |
1/27/2025 | 8.11 | 8.14 | 8.09 | 8.14 | 18,564 | 8.14 |
1/24/2025 | 8.04 | 8.14 | 8.04 | 8.11 | 23,848 | 8.11 |
1/23/2025 | 8.05 | 8.16 | 8.04 | 8.10 | 28,234 | 8.10 |
1/22/2025 | 8.04 | 8.12 | 8.04 | 8.12 | 36,045 | 8.12 |
1/21/2025 | 8.09 | 8.14 | 8.04 | 8.07 | 18,375 | 8.07 |
1/17/2025 | 8.06 | 8.15 | 8.02 | 8.05 | 28,723 | 8.05 |
1/16/2025 | 8.09 | 8.13 | 8.01 | 8.07 | 18,460 | 8.07 |
1/15/2025 | 8.10 | 8.10 | 8.00 | 8.09 | 23,866 | 8.09 |
1/14/2025 | 8.01 | 8.10 | 8.01 | 8.04 | 19,446 | 8.04 |
1/13/2025 | 7.98 | 8.06 | 7.98 | 8.04 | 51,263 | 8.04 |
1/10/2025 | 7.99 | 8.06 | 7.97 | 8.01 | 45,873 | 8.01 |
1/08/2025 | 8.09 | 8.16 | 8.00 | 8.07 | 37,566 | 8.07 |
1/07/2025 | 8.04 | 8.12 | 7.97 | 8.06 | 46,086 | 8.06 |
1/06/2025 | 8.15 | 8.15 | 8.00 | 8.08 | 59,030 | 8.08 |
1/03/2025 | 8.06 | 8.19 | 7.99 | 8.15 | 65,464 | 8.15 |
1/02/2025 | 8.14 | 8.22 | 7.94 | 7.98 | 59,762 | 7.98 |
12/31/2024 | 7.91 | 0.00 | 8.07 | 8.07 | 0 | 8.07 |
12/30/2024 | 7.91 | 8.00 | 7.87 | 7.91 | 79,230 | 7.91 |
12/27/2024 | 7.89 | 8.01 | 7.87 | 7.94 | 53,086 | 7.94 |
12/26/2024 | 8.08 | 8.15 | 7.87 | 7.95 | 100,472 | 7.95 |
12/24/2024 | 7.91 | 8.08 | 7.91 | 8.04 | 19,702 | 8.04 |
12/23/2024 | 8.09 | 8.18 | 7.88 | 7.96 | 79,703 | 7.96 |
12/20/2024 | 8.18 | 8.28 | 8.04 | 8.05 | 167,532 | 8.05 |
12/19/2024 | 8.80 | 8.81 | 8.55 | 8.62 | 116,943 | 8.28 |
12/18/2024 | 8.89 | 8.98 | 8.65 | 8.72 | 82,967 | 8.38 |
12/17/2024 | 8.74 | 8.86 | 8.63 | 8.86 | 99,748 | 8.51 |
12/16/2024 | 8.68 | 8.75 | 8.58 | 8.68 | 110,537 | 8.34 |
12/13/2024 | 8.61 | 8.65 | 8.53 | 8.60 | 35,378 | 8.26 |
12/12/2024 | 8.55 | 8.72 | 8.44 | 8.61 | 73,202 | 8.27 |
12/11/2024 | 8.57 | 8.66 | 8.44 | 8.58 | 66,422 | 8.24 |
12/10/2024 | 8.71 | 8.74 | 8.44 | 8.50 | 71,045 | 8.16 |
12/09/2024 | 8.69 | 8.71 | 8.61 | 8.63 | 43,252 | 8.29 |
12/06/2024 | 8.43 | 8.70 | 8.35 | 8.60 | 106,480 | 8.26 |
12/05/2024 | 8.44 | 8.48 | 8.27 | 8.42 | 51,291 | 8.09 |