Dark

OCCI
OFS Credit Company, Inc. Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

4.57USD-5.711%(-0.28)475,588

4.55Bid 4.59Ask 0.04Spread

Pre-market

Dec 12, 2025 9:15:30 AM EST

4.70USD-3.093%(-0.15)11,142

After-hours

Dec 12, 2025 4:44:30 PM EST

4.61USD+0.809%(+0.04)4,102

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	4.7000	4.700000	4.5600	4.5600	-5.979%	475,588	0.000%
2025-12-11	4.8700	4.939900	4.7600	4.8500	-0.818%	419,714	-5.979%
2025-12-10	4.8300	4.950000	4.7500	4.8900	-3.168%	354,232	-6.748%
2025-12-09	5.0100	5.090000	4.9831	5.0500	+0.598%	198,568	-9.703%
2025-12-08	5.0600	5.082000	4.9300	5.0200	-0.199%	278,868	-9.163%
2025-12-05	5.1100	5.150000	5.0200	5.0300	-0.984%	271,407	-9.344%
2025-12-04	5.0600	5.100000	5.0300	5.0800	+0.794%	141,347	-10.236%
2025-12-03	5.0100	5.060000	4.9600	5.0400	+0.398%	251,090	-9.524%
2025-12-02	4.9000	5.020000	4.8850	5.0200	+2.449%	116,854	-9.163%
2025-12-01	4.9700	5.010000	4.8700	4.9000	-2.196%	260,604	-6.939%
2025-11-28	4.9500	5.040000	4.8600	5.0100	+3.512%	213,661	-8.982%
2025-11-26	4.8200	4.940000	4.8100	4.8400	+0.624%	328,356	-5.785%
2025-11-25	4.6800	4.820000	4.6800	4.8100	+2.559%	228,149	-5.198%
2025-11-24	4.4900	4.700000	4.4900	4.6900	+4.454%	310,588	-2.772%
2025-11-21	4.3600	4.500000	4.3600	4.4900	+2.045%	134,616	+1.559%
2025-11-20	4.4600	4.550000	4.3600	4.4000	+0.228%	388,015	+3.636%
2025-11-19	4.5500	4.615000	4.3100	4.3900	-3.516%	406,646	+3.872%
2025-11-18	4.4900	4.580000	4.4500	4.5500	+0.442%	232,698	+0.220%
2025-11-17	4.6500	4.650000	4.4300	4.5300	-5.031%	463,588	+0.662%
2025-11-14	4.8500	4.890000	4.7000	4.7700	-2.254%	522,678	-4.403%
2025-11-13	4.9750	4.990000	4.8540	4.8800	-2.400%	469,267	-6.557%
2025-11-12	4.9400	5.010000	4.9300	5.0000	+1.215%	282,466	-8.800%
2025-11-11	4.9400	4.940000	4.8101	4.9400	+0.407%	130,545	-7.692%
2025-11-10	4.9000	4.989900	4.8800	4.9200	-0.203%	212,096	-7.317%
2025-11-07	4.8300	4.930000	4.7500	4.9300	+2.708%	237,612	-7.505%
2025-11-06	4.7000	4.800000	4.6903	4.8000	+1.695%	216,712	-5.000%
2025-11-05	4.5900	4.745000	4.5900	4.7200	+2.832%	264,998	-3.390%
2025-11-04	4.6800	4.740000	4.5500	4.5900	-2.132%	586,375	-0.654%
2025-11-03	4.8400	4.850000	4.6800	4.6900	-2.697%	312,729	-2.772%
2025-10-31	4.7800	4.880000	4.7400	4.8200	+2.119%	273,557	-5.394%
2025-10-30	4.7700	4.840000	4.6900	4.7200	-1.048%	224,288	-3.390%
2025-10-29	4.9000	4.930000	4.7600	4.7700	-2.254%	276,892	-4.403%
2025-10-28	4.9200	4.920000	4.8700	4.8800	-0.408%	157,651	-6.557%
2025-10-27	4.8900	4.976600	4.8601	4.9000	-1.210%	248,454	-6.939%
2025-10-24	4.9200	4.990000	4.8900	4.9600	+1.639%	284,043	-8.065%
2025-10-23	4.7900	4.990000	4.7488	4.8800	+1.879%	201,653	-6.557%
2025-10-22	4.7200	4.790000	4.6900	4.7900	+1.699%	105,737	-4.802%
2025-10-21	4.6400	4.880000	4.5500	4.7100	+0.857%	315,345	-3.185%
2025-10-20	4.8200	4.875000	4.5910	4.6700	-3.112%	528,401	-2.355%
2025-10-17	4.8400	4.913300	4.6800	4.8200	0.000%	699,383	-5.394%
2025-10-16	4.9900	5.015000	4.7301	4.8200	-6.043%	1,487,745	-5.394%
2025-10-15	5.3100	5.329500	5.1200	5.1300	-6.044%	650,732	-11.111%
2025-10-14	5.4600	5.480000	5.4000	5.4600	-0.183%	494,460	-16.484%
2025-10-13	5.4200	5.499900	5.4000	5.4700	+1.673%	202,511	-16.636%
2025-10-10	5.4500	5.471300	5.3700	5.3800	-0.921%	170,172	-15.242%
2025-10-09	5.4900	5.499900	5.3900	5.4300	-0.549%	225,917	-16.022%
2025-10-08	5.4500	5.490000	5.4400	5.4600	+0.092%	168,017	-16.484%
2025-10-07	5.5300	5.556500	5.4400	5.4550	-1.534%	247,542	-16.407%
2025-10-06	5.5400	5.585000	5.5000	5.5400	0.000%	244,070	-17.690%
2025-10-03	5.5600	5.628800	5.5000	5.5400	-0.360%	309,302	-17.690%
2025-10-02	5.4350	5.590000	5.3600	5.5600	+1.275%	330,045	-17.986%
2025-10-01	5.4000	5.490000	5.4000	5.4900	+1.479%	234,410	-16.940%
2025-09-30	5.3000	5.410000	5.2830	5.4100	+2.462%	322,961	-15.712%
2025-09-29	5.3600	5.360000	5.2100	5.2800	-0.565%	507,977	-13.636%
2025-09-26	5.4800	5.535000	5.3000	5.3100	-3.102%	292,771	-14.124%
2025-09-25	5.5000	5.530000	5.4400	5.4800	-0.182%	230,102	-16.788%
2025-09-24	5.5300	5.530000	5.4500	5.4900	0.000%	230,938	-16.940%
2025-09-23	5.5200	5.549900	5.4500	5.4900	0.000%	173,200	-16.940%
2025-09-22	5.7000	5.710000	5.4800	5.4900	-4.021%	510,915	-16.940%
2025-09-19	5.7500	5.810000	5.7100	5.7200	-0.867%	185,892	-20.280%
2025-09-18	5.8100	5.840000	5.7500	5.7700	0.000%	237,096	-20.971%
2025-09-17	5.9300	6.029900	5.7700	5.7700	-2.698%	429,851	-20.971%
2025-09-16	5.9800	6.010000	5.8700	5.9300	-1.167%	304,169	-23.103%
2025-09-15	5.9800	6.030000	5.9500	6.0000	-1.800%	228,054	-24.000%
2025-09-12	6.1300	6.139900	6.0540	6.1100	-0.326%	385,462	-25.368%
2025-09-11	6.0200	6.130000	6.0000	6.1300	+2.167%	353,293	-25.612%
2025-09-10	5.9000	6.020000	5.8424	6.0000	+2.215%	267,900	-24.000%
2025-09-09	5.9800	5.980000	5.8500	5.8700	-1.839%	309,793	-22.317%
2025-09-08	5.9900	6.000000	5.9500	5.9800	+0.168%	209,060	-23.746%
2025-09-05	5.9400	5.980000	5.9200	5.9700	+0.168%	123,125	-23.618%
2025-09-04	5.9400	5.990000	5.9000	5.9600	+0.846%	283,637	-23.490%
2025-09-03	6.0000	6.020000	5.8748	5.9100	-1.171%	243,716	-22.843%
2025-09-02	5.9400	5.990000	5.8500	5.9800	+0.168%	335,467	-23.746%
2025-08-29	5.9200	5.990000	5.8900	5.9700	+1.358%	353,799	-23.618%
2025-08-28	5.9000	5.918800	5.8500	5.8900	-0.338%	114,575	-22.581%
2025-08-27	5.9000	5.940000	5.8100	5.9100	0.000%	143,560	-22.843%
2025-08-26	5.8600	5.940000	5.8400	5.9100	+1.199%	181,957	-22.843%
2025-08-25	5.7400	5.900000	5.7200	5.8400	+1.213%	166,139	-21.918%
2025-08-22	5.7300	5.810000	5.7176	5.7700	+1.406%	156,364	-20.971%
2025-08-21	5.6200	5.706000	5.5900	5.6900	+0.887%	130,223	-19.859%
2025-08-20	5.6400	5.665000	5.6000	5.6400	+0.535%	64,836	-19.149%
2025-08-19	5.6100	5.682300	5.5900	5.6100	-0.178%	117,651	-18.717%
2025-08-18	5.6500	5.700000	5.5700	5.6200	-1.576%	230,833	-18.861%
2025-08-15	5.7400	5.800000	5.7000	5.7100	-3.384%	302,562	-20.140%
2025-08-14	5.9400	5.960000	5.8771	5.9100	-0.505%	303,073	-22.843%
2025-08-13	5.9000	5.960000	5.8100	5.9400	+1.538%	355,401	-23.232%
2025-08-12	5.6300	5.855000	5.6000	5.8500	+5.405%	308,231	-22.051%
2025-08-11	5.4200	5.600000	5.4200	5.5500	+2.588%	389,524	-17.838%
2025-08-08	5.5000	5.560000	5.3700	5.4100	-1.277%	550,262	-15.712%
2025-08-07	5.9000	5.900000	5.4500	5.4800	-7.276%	1,286,955	-16.788%
2025-08-06	5.9900	6.010000	5.8800	5.9100	-1.088%	312,338	-22.843%
2025-08-05	5.9800	6.040000	5.9700	5.9750	-0.167%	165,946	-23.682%
2025-08-04	5.9900	5.990000	5.9700	5.9850	+0.588%	150,524	-23.810%
2025-08-01	6.0300	6.030000	5.9000	5.9500	-1.163%	335,497	-23.361%
2025-07-31	6.0500	6.080000	5.9633	6.0200	+0.838%	206,776	-24.252%
2025-07-30	6.0400	6.040000	5.9600	5.9700	-0.995%	254,923	-23.618%
2025-07-29	6.0400	6.050000	5.9900	6.0300	-0.166%	199,436	-24.378%
2025-07-28	6.0300	6.040000	5.9600	6.0400	+0.332%	251,542	-24.503%
2025-07-25	5.9400	6.020000	5.9000	6.0200	+1.689%	239,036	-24.252%
2025-07-24	5.9800	5.980000	5.7701	5.9200	-1.169%	739,808	-22.973%
2025-07-23	6.0300	6.118000	5.9900	5.9900	-1.480%	505,411	-23.873%
2025-07-22	5.9800	6.100000	5.9800	6.0800	+1.672%	167,370	-25.000%
2025-07-21	6.0300	6.046300	5.9500	5.9800	-3.079%	417,153	-23.746%
2025-07-18	6.2500	6.250000	6.1700	6.1700	-0.963%	384,248	-26.094%
2025-07-17	6.2800	6.280000	6.2200	6.2300	-0.638%	282,103	-26.806%
2025-07-16	6.2000	6.280000	6.2000	6.2700	0.000%	198,463	-27.273%
2025-07-15	6.2800	6.290000	6.2400	6.2700	+0.481%	181,097	-27.273%
2025-07-14	6.2700	6.270000	6.2200	6.2400	-0.478%	190,894	-26.923%
2025-07-11	6.2900	6.292400	6.2100	6.2700	-0.476%	118,457	-27.273%
2025-07-10	6.2800	6.300000	6.2467	6.3000	+0.800%	143,184	-27.619%
2025-07-09	6.2700	6.289900	6.2100	6.2500	-0.160%	243,300	-27.040%
2025-07-08	6.2600	6.280000	6.2400	6.2600	0.000%	111,686	-27.157%
2025-07-07	6.2500	6.290000	6.2300	6.2600	-0.159%	166,986	-27.157%
2025-07-03	6.2100	6.299600	6.2100	6.2700	+1.048%	175,581	-27.273%
2025-07-02	6.2000	6.240000	6.2000	6.2050	-0.401%	159,959	-26.511%
2025-07-01	6.2500	6.250000	6.1900	6.2300	0.000%	163,011	-26.806%
2025-06-30	6.1800	6.282200	6.1800	6.2300	+0.972%	214,771	-26.806%
2025-06-27	6.1500	6.177000	6.1100	6.1700	+0.982%	125,079	-26.094%
2025-06-26	6.0600	6.130000	6.0600	6.1100	+1.327%	135,314	-25.368%
2025-06-25	6.0400	6.100000	6.0100	6.0300	-0.166%	144,171	-24.378%
2025-06-24	5.9400	6.110000	5.9400	6.0400	+1.855%	293,054	-24.503%
2025-06-23	5.9800	5.990000	5.8821	5.9300	-1.331%	431,214	-23.103%
2025-06-20	6.1800	6.240000	6.0100	6.0100	-4.299%	400,677	-24.126%
2025-06-18	6.3100	6.360000	6.2622	6.2800	0.000%	405,327	-27.389%
2025-06-17	6.3400	6.350000	6.2550	6.2800	-0.790%	335,132	-27.389%
2025-06-16	6.3400	6.350000	6.3000	6.3300	+0.317%	362,888	-27.962%
2025-06-13	6.3800	6.380000	6.2700	6.3100	-1.097%	258,178	-27.734%
2025-06-12	6.3500	6.430000	6.3000	6.3800	+0.790%	252,330	-28.527%
2025-06-11	6.3000	6.340000	6.2500	6.3300	+0.957%	217,424	-27.962%
2025-06-10	6.2000	6.310000	6.2000	6.2700	+1.456%	228,726	-27.273%
2025-06-09	6.0500	6.249400	6.0500	6.1800	+2.149%	276,492	-26.214%
2025-06-06	6.0200	6.105000	6.0138	6.0500	+0.666%	212,172	-24.628%
2025-06-05	6.0300	6.060000	5.9800	6.0100	-0.332%	240,317	-24.126%
2025-06-04	6.0900	6.091700	6.0100	6.0300	-0.822%	218,338	-24.378%
2025-06-03	6.1400	6.160000	6.0600	6.0800	-0.977%	339,878	-25.000%
2025-06-02	6.1300	6.180000	6.1000	6.1400	-0.647%	210,804	-25.733%
2025-05-30	6.1400	6.190000	6.1038	6.1800	+1.980%	238,575	-26.214%
2025-05-29	6.0500	6.100000	6.0050	6.0600	+1.678%	150,749	-24.752%
2025-05-28	6.0400	6.090000	5.9500	5.9600	-1.974%	378,191	-23.490%
2025-05-27	6.0300	6.100000	6.0000	6.0800	+1.672%	162,137	-25.000%
2025-05-23	6.0000	6.107000	5.9300	5.9800	-0.664%	238,621	-23.746%
2025-05-22	6.1800	6.240000	6.0000	6.0200	-2.114%	490,791	-24.252%
2025-05-21	6.4000	6.450000	6.1500	6.1500	-4.799%	714,685	-25.854%
2025-05-20	6.5800	6.582500	6.4600	6.4600	-4.012%	492,526	-29.412%
2025-05-19	6.7000	6.820000	6.6900	6.7300	-1.029%	602,828	-32.244%
2025-05-16	6.6600	6.800000	6.6550	6.8000	+2.256%	398,849	-32.941%
2025-05-15	6.6400	6.680000	6.5900	6.6500	+0.758%	326,263	-31.429%
2025-05-14	6.7100	6.740000	6.6000	6.6000	-1.859%	442,560	-30.909%
2025-05-13	6.7300	6.800000	6.7100	6.7250	-0.074%	276,361	-32.193%
2025-05-12	6.7300	6.780000	6.7000	6.7300	+0.598%	203,270	-32.244%
2025-05-09	6.6700	6.740000	6.6600	6.6900	+0.450%	110,549	-31.839%
2025-05-08	6.6300	6.690000	6.6200	6.6600	+0.528%	86,636	-31.532%
2025-05-07	6.6400	6.650000	6.6000	6.6250	+0.166%	117,703	-31.170%
2025-05-06	6.7300	6.740000	6.6000	6.6140	-2.015%	272,259	-31.055%
2025-05-05	6.7900	6.790000	6.6800	6.7500	-0.442%	202,535	-32.444%
2025-05-02	6.7000	6.780000	6.7000	6.7800	+1.497%	252,832	-32.743%
2025-05-01	6.6700	6.730000	6.6700	6.6800	+0.150%	166,722	-31.737%
2025-04-30	6.6000	6.680000	6.4900	6.6700	+0.908%	248,697	-31.634%
2025-04-29	6.5800	6.660000	6.5800	6.6100	0.000%	123,657	-31.014%
2025-04-28	6.6500	6.650000	6.5700	6.6100	+0.303%	112,419	-31.014%
2025-04-25	6.6300	6.649900	6.5700	6.5900	-0.152%	176,449	-30.804%
2025-04-24	6.5500	6.620000	6.5001	6.6000	+1.538%	119,969	-30.909%
2025-04-23	6.5600	6.650000	6.4600	6.5000	+0.309%	183,187	-29.846%
2025-04-22	6.3000	6.500000	6.3000	6.4800	+3.185%	159,000	-29.630%
2025-04-21	6.4000	6.440000	6.2000	6.2800	-2.484%	448,719	-27.389%
2025-04-17	6.5000	6.540000	6.4300	6.4400	-2.572%	366,468	-29.193%
2025-04-16	6.5900	6.700000	6.5245	6.6100	+0.916%	535,417	-31.014%
2025-04-15	6.4800	6.600000	6.4200	6.5500	+1.080%	310,825	-30.382%
2025-04-14	6.5000	6.600000	6.3632	6.4800	+2.857%	436,376	-29.630%
2025-04-11	6.4000	6.450000	6.2300	6.3000	-1.563%	364,838	-27.619%
2025-04-10	6.5600	6.570000	6.2900	6.4000	-2.439%	429,760	-28.750%
2025-04-09	5.9800	6.620000	5.8967	6.5600	+10.811%	697,746	-30.488%
2025-04-08	5.7300	6.214400	5.7300	5.9200	+4.965%	560,199	-22.973%
2025-04-07	5.6400	5.860000	5.2600	5.6400	-3.918%	712,700	-19.149%
2025-04-04	6.3000	6.300000	5.7700	5.8700	-7.267%	706,297	-22.317%
2025-04-03	6.2600	6.390000	6.1900	6.3300	-2.164%	346,661	-27.962%
2025-04-02	6.3900	6.519900	6.3400	6.4700	+1.094%	339,114	-29.521%
2025-04-01	6.1400	6.400000	6.1400	6.4000	+4.575%	366,939	-28.750%
2025-03-31	6.1300	6.200000	5.9200	6.1200	-1.131%	574,785	-25.490%
2025-03-28	6.2200	6.280000	6.0700	6.1900	-0.161%	329,509	-26.333%
2025-03-27	6.2400	6.350000	6.1500	6.2000	-2.054%	295,246	-26.452%
2025-03-26	6.4500	6.470000	6.2000	6.3300	-1.860%	516,034	-27.962%
2025-03-25	6.3900	6.520000	6.2700	6.4500	+1.415%	432,328	-29.302%
2025-03-24	6.6500	6.650000	6.3100	6.3600	-4.361%	1,265,307	-28.302%
2025-03-21	6.6900	6.750000	6.5700	6.6500	-2.206%	553,201	-31.429%
2025-03-20	6.8600	6.860000	6.7400	6.8000	-0.293%	893,753	-32.941%
2025-03-19	7.0000	7.020000	6.5200	6.8200	-2.292%	1,174,685	-33.138%
2025-03-18	7.1200	7.120000	6.9300	6.9800	-1.551%	839,992	-34.670%
2025-03-17	7.0600	7.170000	7.0600	7.0900	+0.425%	362,355	-35.684%
2025-03-14	6.9900	7.160000	6.9900	7.0600	+1.146%	290,882	-35.411%
2025-03-13	7.0200	7.026300	6.9500	6.9800	-0.711%	150,584	-34.670%
2025-03-12	6.9500	7.030000	6.9000	7.0300	+2.032%	302,243	-35.135%
2025-03-11	7.0600	7.070000	6.7600	6.8900	-2.270%	795,089	-33.817%
2025-03-10	7.0700	7.080000	7.0500	7.0500	-0.564%	231,081	-35.319%
2025-03-07	7.0900	7.100000	7.0700	7.0900	+0.283%	241,222	-35.684%
2025-03-06	7.0800	7.100000	7.0613	7.0700	-0.212%	176,861	-35.502%
2025-03-05	7.0800	7.090000	7.0600	7.0850	+0.283%	184,728	-35.639%
2025-03-04	7.1000	7.100000	7.0500	7.0650	-0.353%	237,884	-35.456%
2025-03-03	7.1000	7.130000	7.0800	7.0900	0.000%	244,651	-35.684%
2025-02-28	7.0600	7.090000	7.0500	7.0900	+0.567%	274,863	-35.684%
2025-02-27	7.0700	7.080000	7.0300	7.0500	+0.284%	175,294	-35.319%
2025-02-26	7.0400	7.160000	7.0200	7.0300	-0.142%	212,414	-35.135%
2025-02-25	7.0200	7.070000	7.0200	7.0400	+0.285%	191,796	-35.227%
2025-02-24	7.0600	7.060000	7.0200	7.0200	-0.355%	336,502	-35.043%
2025-02-21	7.0700	7.080000	7.0300	7.0450	-0.354%	272,688	-35.273%
2025-02-20	7.0900	7.099800	7.0500	7.0700	-0.141%	358,203	-35.502%
2025-02-19	7.1000	7.109900	7.0800	7.0800	-0.282%	259,131	-35.593%
2025-02-18	7.1600	7.160000	7.0500	7.1000	-2.606%	688,030	-35.775%
2025-02-14	7.2000	7.320000	7.1800	7.2900	+1.532%	614,030	-37.449%
2025-02-13	7.1400	7.200000	7.1200	7.1800	+0.560%	466,292	-36.490%
2025-02-12	7.1000	7.160000	7.0900	7.1400	+0.422%	357,790	-36.134%
2025-02-11	7.1000	7.130000	7.0900	7.1100	+0.282%	233,881	-35.865%
2025-02-10	7.1000	7.120000	7.0900	7.0900	-0.141%	220,716	-35.684%
2025-02-07	7.1100	7.130000	7.0900	7.1000	-0.351%	257,182	-35.775%
2025-02-06	7.1000	7.150000	7.1000	7.1250	+0.352%	232,217	-36.000%
2025-02-05	7.1100	7.140000	7.0900	7.1000	0.000%	320,974	-35.775%
2025-02-04	7.1100	7.145500	7.0900	7.1000	0.000%	265,050	-35.775%
2025-02-03	7.1000	7.130000	7.0600	7.1000	-0.560%	324,490	-35.775%
2025-01-31	7.0900	7.150000	7.0700	7.1400	+0.847%	250,356	-36.134%
2025-01-30	7.0600	7.090000	7.0600	7.0800	+0.426%	166,397	-35.593%
2025-01-29	7.0600	7.070000	7.0330	7.0500	-0.142%	138,272	-35.319%
2025-01-28	7.0600	7.070000	7.0300	7.0600	+0.284%	221,551	-35.411%
2025-01-27	7.0600	7.100000	7.0300	7.0400	-0.565%	276,582	-35.227%
2025-01-24	7.0700	7.120000	7.0700	7.0800	+0.426%	136,763	-35.593%
2025-01-23	7.0600	7.100000	7.0400	7.0500	+0.142%	219,949	-35.319%
2025-01-22	7.1400	7.150000	7.0400	7.0400	-1.262%	447,135	-35.227%
2025-01-21	7.1900	7.190000	7.1200	7.1300	-1.791%	374,678	-36.045%
2025-01-17	7.3300	7.350000	7.2500	7.2600	-0.955%	485,507	-37.190%
2025-01-16	7.2600	7.330000	7.2500	7.3300	+1.103%	243,438	-37.790%
2025-01-15	7.2200	7.253135	7.2200	7.2500	+0.975%	177,856	-37.103%
2025-01-14	7.1300	7.220000	7.1200	7.1800	+1.127%	258,852	-36.490%
2025-01-13	7.0200	7.140000	7.0200	7.1000	+0.282%	253,275	-35.775%
2025-01-10	7.0700	7.100000	7.0400	7.0800	-0.422%	206,597	-35.593%
2025-01-08	7.1200	7.140000	7.0800	7.1100	-0.281%	185,291	-35.865%
2025-01-07	7.2500	7.250000	7.1100	7.1300	-1.383%	303,664	-36.045%
2025-01-06	7.2000	7.249900	7.1900	7.2300	+0.556%	212,491	-36.929%
2025-01-03	7.1600	7.220000	7.1600	7.1900	+0.139%	182,524	-36.579%
2025-01-02	7.1500	7.210000	7.1428	7.1800	+0.985%	212,545	-36.490%
2024-12-31	7.0900	7.190000	7.0800	7.1100	+0.851%	248,544	-35.865%
2024-12-30	7.0700	7.090000	7.0400	7.0500	-0.283%	193,470	-35.319%
2024-12-27	7.1200	7.120000	7.0500	7.0700	-0.563%	202,728	-35.502%
2024-12-26	7.1100	7.160000	7.1000	7.1100	-0.211%	153,281	-35.865%
2024-12-24	7.1100	7.150000	7.1100	7.1250	+0.211%	156,762	-36.000%
2024-12-23	7.1000	7.130000	7.0450	7.1100	+0.353%	257,101	-35.865%
2024-12-20	7.0800	7.160000	7.0100	7.0850	-1.460%	359,755	-35.639%
2024-12-19	7.4000	7.400000	7.1500	7.1900	-1.100%	399,637	-36.579%
2024-12-18	7.4700	7.482200	7.2200	7.2700	-2.807%	597,522	-37.276%
2024-12-17	7.5600	7.570000	7.3500	7.4800	-1.189%	429,620	-39.037%
2024-12-16	7.4700	7.580000	7.4500	7.5700	+1.339%	414,792	-39.762%
2024-12-13	7.4600	7.500000	7.4500	7.4700	+0.268%	190,773	-38.956%
2024-12-12	7.4700	7.470000	7.4200	7.4500	+0.134%	197,397	-38.792%
2024-12-11	7.4700	7.490000	7.4300	7.4400	-0.268%	181,620	-38.710%
2024-12-10	7.4700	7.470000	7.3500	7.4600	-0.134%	197,221	-38.874%
2024-12-09	7.3700	7.490000	7.3500	7.4700	+1.357%	263,193	-38.956%
2024-12-06	7.3700	7.390000	7.3100	7.3700	+0.136%	139,087	-38.128%
2024-12-05	7.3400	7.380000	7.3000	7.3600	+0.684%	166,126	-38.043%
2024-12-04	7.2900	7.325000	7.2800	7.3100	+0.137%	172,198	-37.620%
2024-12-03	7.2900	7.340000	7.2500	7.3000	+0.206%	237,686	-37.534%
2024-12-02	7.2200	7.290000	7.2100	7.2850	+0.622%	227,789	-37.406%
2024-11-29	7.1600	7.270000	7.1397	7.2400	+1.828%	208,630	-37.017%
2024-11-27	7.1000	7.161500	7.0950	7.1100	+0.141%	137,510	-35.865%
2024-11-26	7.1500	7.190000	7.0600	7.1000	-0.560%	225,101	-35.775%
2024-11-25	7.1200	7.197700	7.1000	7.1400	+0.422%	153,453	-36.134%
2024-11-22	7.0800	7.125300	7.0800	7.1100	+0.566%	165,793	-35.865%
2024-11-21	7.1100	7.150000	7.0600	7.0700	-0.423%	244,657	-35.502%
2024-11-20	7.1200	7.150000	7.0600	7.1000	-0.141%	230,984	-35.775%
2024-11-19	7.1400	7.140000	7.0200	7.1100	-2.201%	333,428	-35.865%
2024-11-18	7.2000	7.304400	7.1700	7.2700	+1.395%	560,537	-37.276%
2024-11-15	7.0500	7.200000	7.0100	7.1700	+1.991%	370,762	-36.402%
2024-11-14	7.1500	7.160000	6.9800	7.0300	-1.403%	635,308	-35.135%
2024-11-13	7.1500	7.180000	7.1000	7.1300	+0.140%	283,709	-36.045%
2024-11-12	7.2200	7.227600	7.1000	7.1200	-1.385%	285,112	-35.955%
2024-11-11	7.2900	7.290000	7.2000	7.2200	-0.688%	340,078	-36.842%
2024-11-08	7.2100	7.310000	7.1850	7.2700	+0.832%	367,827	-37.276%
2024-11-07	7.1100	7.210000	7.1000	7.2100	+1.836%	308,817	-36.755%
2024-11-06	7.1000	7.110000	7.0200	7.0800	+0.568%	325,090	-35.593%
2024-11-05	7.0500	7.070000	7.0300	7.0400	0.000%	266,503	-35.227%
2024-11-04	7.0400	7.050000	7.0000	7.0400	+0.428%	274,158	-35.227%
2024-11-01	7.0800	7.140000	6.9900	7.0100	-0.849%	352,124	-34.950%
2024-10-31	7.0700	7.100000	7.0300	7.0700	+0.569%	222,764	-35.502%
2024-10-30	6.9700	7.050000	6.9000	7.0300	+1.297%	206,110	-35.135%
2024-10-29	7.0100	7.039000	6.9150	6.9400	-1.280%	386,591	-34.294%
2024-10-28	7.0600	7.100000	7.0300	7.0300	0.000%	209,205	-35.135%
2024-10-25	7.0800	7.100000	7.0100	7.0300	-0.284%	277,762	-35.135%
2024-10-24	7.1000	7.136100	7.0500	7.0500	-0.564%	186,256	-35.319%
2024-10-23	7.1600	7.170000	7.0000	7.0900	-1.391%	348,692	-35.684%
2024-10-22	7.2700	7.330000	7.1000	7.1900	-0.828%	531,102	-36.579%
2024-10-21	7.3600	7.375000	7.2000	7.2500	-2.945%	448,733	-37.103%
2024-10-18	7.4000	7.510000	7.3850	7.4700	+1.220%	728,114	-38.956%
2024-10-17	7.4300	7.430000	7.3600	7.3800	-0.270%	370,812	-38.211%
2024-10-16	7.4300	7.440000	7.4000	7.4000	0.000%	167,167	-38.378%
2024-10-15	7.4300	7.450000	7.3900	7.4000	-0.671%	410,865	-38.378%
2024-10-14	7.4500	7.500000	7.4200	7.4500	-0.134%	770,773	-38.792%
2024-10-11	7.4700	7.500000	7.4400	7.4600	-0.067%	184,841	-38.874%
2024-10-10	7.4500	7.470000	7.4401	7.4650	+0.201%	93,796	-38.915%
2024-10-09	7.4600	7.469900	7.4110	7.4500	+0.134%	129,521	-38.792%
2024-10-08	7.4400	7.480000	7.4200	7.4400	+0.270%	121,248	-38.710%
2024-10-07	7.4300	7.460000	7.4100	7.4200	-0.135%	269,357	-38.544%
2024-10-04	7.4400	7.450000	7.4100	7.4300	+0.135%	122,446	-38.627%
2024-10-03	7.4000	7.460000	7.3800	7.4200	+0.270%	181,723	-38.544%
2024-10-02	7.3700	7.420000	7.3500	7.4000	+0.817%	148,680	-38.378%
2024-10-01	7.3500	7.420000	7.3400	7.3400	-0.945%	261,345	-37.875%
2024-09-30	7.4700	7.498500	7.3700	7.4100	-0.269%	276,748	-38.462%
2024-09-27	7.5500	7.550000	7.4110	7.4300	-1.328%	179,838	-38.627%
2024-09-26	7.5300	7.550000	7.4600	7.5300	0.000%	123,058	-39.442%
2024-09-25	7.5000	7.540000	7.4601	7.5300	+0.803%	74,235	-39.442%
2024-09-24	7.3000	7.550000	7.3000	7.4700	+2.610%	309,713	-38.956%
2024-09-23	7.5200	7.540000	7.2600	7.2800	-3.831%	593,403	-37.363%
2024-09-20	7.5100	7.570000	7.5000	7.5700	-1.046%	272,904	-39.762%
2024-09-19	7.7100	7.780000	7.6400	7.6500	+0.131%	476,098	-40.392%
2024-09-18	7.7200	7.720000	7.6400	7.6400	-0.391%	259,460	-40.314%
2024-09-17	7.6400	7.770000	7.5600	7.6700	+0.788%	386,052	-40.548%
2024-09-16	7.6800	7.700000	7.5500	7.6100	-0.393%	381,022	-40.079%
2024-09-13	7.5800	7.660000	7.5500	7.6400	+0.792%	518,205	-40.314%
2024-09-12	7.6500	7.700000	7.5600	7.5800	-0.785%	328,855	-39.842%
2024-09-11	7.5900	7.650000	7.4200	7.6400	+0.991%	431,291	-40.314%
2024-09-10	7.4700	7.570000	7.4200	7.5650	+1.408%	395,056	-39.722%
2024-09-09	7.3500	7.465000	7.3500	7.4600	+1.084%	314,394	-38.874%
2024-09-06	7.3600	7.450000	7.2800	7.3800	-0.405%	381,025	-38.211%
2024-09-05	7.3600	7.440000	7.3600	7.4100	+0.679%	195,930	-38.462%
2024-09-04	7.3800	7.420000	7.3400	7.3600	-0.271%	145,646	-38.043%
2024-09-03	7.3800	7.400000	7.2900	7.3800	0.000%	259,316	-38.211%
2024-08-30	7.3200	7.380000	7.2800	7.3800	+1.235%	411,922	-38.211%
2024-08-29	7.2600	7.310000	7.2501	7.2900	+0.413%	113,837	-37.449%
2024-08-28	7.2900	7.290000	7.2200	7.2600	0.000%	133,168	-37.190%
2024-08-27	7.2500	7.281000	7.2100	7.2600	+0.415%	188,440	-37.190%
2024-08-26	7.1800	7.250000	7.1600	7.2300	-0.413%	247,538	-36.929%
2024-08-23	7.1900	7.310000	7.1900	7.2600	+0.833%	249,438	-37.190%
2024-08-22	7.2100	7.250000	7.1900	7.2000	+0.139%	119,401	-36.667%
2024-08-21	7.1400	7.240000	7.1400	7.1900	0.000%	147,313	-36.579%
2024-08-20	7.1700	7.250000	7.1700	7.1900	-1.507%	151,362	-36.579%
2024-08-19	7.3400	7.340000	7.2700	7.3000	+0.137%	386,890	-37.534%
2024-08-16	7.3000	7.320000	7.2400	7.2900	-0.137%	182,137	-37.449%
2024-08-15	7.2800	7.335000	7.2800	7.3000	+0.275%	218,017	-37.534%
2024-08-14	7.2600	7.320000	7.2600	7.2800	-0.206%	264,681	-37.363%
2024-08-13	7.3200	7.325000	7.2800	7.2950	0.000%	137,421	-37.491%
2024-08-12	7.3700	7.420000	7.2800	7.2950	-0.068%	190,745	-37.491%
2024-08-09	7.3900	7.399900	7.2800	7.3000	-1.484%	188,083	-37.534%
2024-08-08	7.2500	7.465000	7.2500	7.4100	+2.774%	298,174	-38.462%
2024-08-07	7.2600	7.330000	7.1900	7.2100	-0.139%	275,637	-36.755%
2024-08-06	7.1900	7.360000	7.1208	7.2200	+1.834%	216,444	-36.842%
2024-08-05	6.5400	7.200000	6.5200	7.0900	-1.664%	464,554	-35.684%
2024-08-02	7.1400	7.249600	7.1350	7.2100	+0.278%	284,665	-36.755%
2024-08-01	7.2000	7.230000	7.1200	7.1900	-0.277%	112,414	-36.579%
2024-07-31	7.1700	7.360000	7.1550	7.2100	+0.839%	125,695	-36.755%
2024-07-30	7.0800	7.179700	7.0800	7.1500	-0.832%	119,253	-36.224%
2024-07-29	7.1400	7.240000	7.1400	7.2100	+0.698%	135,811	-36.755%
2024-07-26	7.1000	7.200000	7.1000	7.1600	+0.280%	79,490	-36.313%
2024-07-25	7.1800	7.180000	7.0850	7.1400	-0.112%	176,438	-36.134%
2024-07-24	7.1800	7.230000	7.1400	7.1480	-0.722%	170,822	-36.206%
2024-07-23	7.2700	7.270000	7.1900	7.2000	-0.826%	99,460	-36.667%
2024-07-22	7.1700	7.289900	7.1700	7.2600	+1.397%	219,726	-37.190%
2024-07-19	7.2900	7.349900	7.1600	7.1600	-3.178%	159,657	-36.313%
2024-07-18	7.5600	7.620000	7.3900	7.3950	-2.053%	263,631	-38.337%
2024-07-17	7.7400	7.750000	7.5500	7.5500	-2.956%	311,445	-39.603%
2024-07-16	7.5100	7.810000	7.4900	7.7800	+3.941%	468,887	-41.388%
2024-07-15	7.5000	7.500000	7.4700	7.4850	+0.067%	187,916	-39.078%
2024-07-12	7.4200	7.500000	7.4100	7.4800	+0.945%	347,703	-39.037%
2024-07-11	7.4100	7.450000	7.3800	7.4100	-0.135%	115,401	-38.462%
2024-07-10	7.4200	7.430000	7.4000	7.4200	0.000%	97,616	-38.544%
2024-07-09	7.3500	7.425000	7.3500	7.4200	+0.135%	96,137	-38.544%
2024-07-08	7.3000	7.415000	7.2700	7.4100	+1.507%	105,477	-38.462%
2024-07-05	7.2400	7.300000	7.2175	7.3000	+1.389%	153,729	-37.534%
2024-07-03	7.2000	7.210000	7.1400	7.2000	+0.279%	39,008	-36.667%
2024-07-02	7.0300	7.180000	7.0200	7.1800	+1.989%	120,019	-36.490%
2024-07-01	7.2000	7.229100	7.0094	7.0400	-2.290%	260,252	-35.227%
2024-06-28	7.2000	7.232500	7.1300	7.2050	-0.069%	123,100	-36.711%
2024-06-27	7.3200	7.320000	7.1900	7.2100	-1.233%	115,519	-36.755%
2024-06-26	7.3500	7.350000	7.2900	7.3000	+0.344%	47,559	-37.534%
2024-06-25	7.3200	7.330000	7.2501	7.2750	-0.886%	191,201	-37.320%

.dark-mode .F2SMgY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2SMgY{ color: #333333; background-color: white; border: 2px solid #333333; }OCCIOFS Credit Company, Inc. Common Stockstock NASDAQ

OCCI
OFS Credit Company, Inc. Common Stock
stock NASDAQ