OFSSO
OFS Capital Corporation 7.50% Notes due 2028
stockNASDAQ
EODSep 29, 2026 4:00:00 PM EDT
26.00USD+1.642%(+0.42)1
OFSSO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 26.00 | 26.00 | 26.00 | 26.00 | +1.642% | 410 | 0.000% |
| 2026-09-22 | 25.57 | 25.58 | 25.57 | 25.58 | +0.471% | 300 | +1.642% |
| 2026-09-14 | 25.45 | 25.46 | 25.45 | 25.46 | +0.039% | 307 | +2.121% |
| 2026-09-11 | 25.45 | 25.45 | 25.45 | 25.45 | +0.772% | 324 | +2.161% |
| 2026-09-10 | 25.20 | 25.25 | 25.20 | 25.25 | +0.139% | 426 | +2.950% |
| 2026-09-03 | 25.22 | 25.22 | 25.22 | 25.22 | +0.079% | 217 | +3.093% |
| 2026-09-01 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 741 | +3.175% |
| 2026-08-28 | 25.20 | 25.20 | 25.20 | 25.20 | -0.238% | 741 | +3.175% |
| 2026-08-27 | 25.26 | 25.26 | 25.26 | 25.26 | +0.238% | 204 | +2.930% |
| 2026-08-24 | 25.22 | 25.22 | 24.99 | 25.20 | -0.982% | 5,875 | +3.175% |
| 2026-08-19 | 25.20 | 25.45 | 25.20 | 25.45 | +0.079% | 620 | +2.161% |
| 2026-08-18 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 201 | +2.241% |
| 2026-08-14 | 25.14 | 25.43 | 25.14 | 25.43 | +1.101% | 2,805 | +2.241% |
| 2026-08-13 | 25.15 | 25.15 | 25.15 | 25.15 | +0.012% | 1,613 | +3.367% |
| 2026-08-12 | 25.18 | 25.18 | 25.15 | 25.15 | -0.119% | 751 | +3.380% |
| 2026-08-07 | 25.18 | 25.18 | 25.18 | 25.18 | -0.040% | 859 | +3.257% |
| 2026-08-04 | 25.19 | 25.19 | 25.19 | 25.19 | +0.040% | 300 | +3.216% |
| 2026-07-31 | 25.16 | 25.18 | 25.15 | 25.18 | +0.040% | 801 | +3.257% |
| 2026-07-28 | 25.17 | 25.17 | 25.17 | 25.17 | -1.487% | 1 | +3.298% |
| 2026-07-27 | 25.43 | 25.58 | 25.30 | 25.55 | +0.432% | 1,286 | +1.761% |
| 2026-07-24 | 25.43 | 25.44 | 25.43 | 25.44 | +0.118% | 308 | +2.201% |
| 2026-07-23 | 25.41 | 25.41 | 25.41 | 25.41 | -0.079% | 300 | +2.322% |
| 2026-07-22 | 25.43 | 25.43 | 25.43 | 25.43 | -0.039% | 300 | +2.241% |
| 2026-07-21 | 25.43 | 25.44 | 25.43 | 25.44 | +0.633% | 306 | +2.201% |
| 2026-07-20 | 25.28 | 25.28 | 25.28 | 25.28 | +0.717% | 968 | +2.848% |
| 2026-07-16 | 25.10 | 25.10 | 25.10 | 25.10 | -1.511% | 122 | +3.586% |
| 2026-07-09 | 25.48 | 25.48 | 25.48 | 25.48 | -0.254% | 202 | +2.021% |
| 2026-07-02 | 25.54 | 25.55 | 25.54 | 25.55 | 0.000% | 361 | +1.761% |
| 2026-07-01 | 25.45 | 25.55 | 25.45 | 25.55 | +0.988% | 1,121 | +1.761% |
| 2026-06-30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 4,403 | +2.767% |
| 2026-06-29 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 812 | +2.767% |
| 2026-06-26 | 25.30 | 25.30 | 25.30 | 25.30 | -0.000% | 599 | +2.767% |
| 2026-06-25 | 25.30 | 25.30 | 25.30 | 25.30 | +0.000% | 1,200 | +2.766% |
| 2026-06-23 | 25.30 | 25.30 | 25.30 | 25.30 | -0.784% | 800 | +2.767% |
| 2026-06-18 | 25.18 | 25.50 | 25.15 | 25.50 | -0.157% | 37,102 | +1.961% |
| 2026-06-17 | 25.54 | 25.54 | 25.54 | 25.54 | -0.117% | 403 | +1.801% |
| 2026-06-12 | 25.35 | 25.57 | 25.35 | 25.57 | -0.195% | 570 | +1.682% |
| 2026-06-08 | 25.39 | 25.62 | 25.39 | 25.62 | +1.305% | 635 | +1.483% |
| 2026-06-05 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 159 | +2.807% |
| 2026-06-04 | 25.37 | 25.37 | 25.28 | 25.28 | -1.711% | 1,769 | +2.848% |
| 2026-06-02 | 25.36 | 25.72 | 25.25 | 25.72 | 0.000% | 1,300 | +1.089% |
| 2026-05-29 | 25.50 | 25.72 | 25.50 | 25.72 | +1.180% | 505 | +1.089% |
| 2026-05-27 | 25.42 | 25.42 | 25.42 | 25.42 | +0.236% | 104 | +2.282% |
| 2026-05-26 | 25.38 | 25.41 | 25.36 | 25.36 | -0.898% | 2,104 | +2.523% |
| 2026-05-18 | 25.64 | 25.64 | 25.46 | 25.59 | +0.213% | 5,603 | +1.602% |
| 2026-05-04 | 25.71 | 25.89 | 25.52 | 25.54 | +1.011% | 2,636 | +1.819% |
| 2026-04-28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.668% | 101 | +2.848% |
| 2026-04-23 | 25.13 | 25.45 | 25.13 | 25.45 | +0.792% | 231 | +2.161% |
| 2026-04-17 | 25.25 | 25.25 | 25.25 | 25.25 | +0.198% | 250 | +2.970% |
| 2026-04-16 | 25.20 | 25.20 | 25.20 | 25.20 | -2.022% | 112 | +3.175% |
| 2026-04-10 | 25.70 | 25.72 | 25.68 | 25.72 | +0.863% | 1,066 | +1.089% |
| 2026-04-06 | 25.50 | 25.50 | 25.50 | 25.50 | +0.870% | 282 | +1.961% |
| 2026-04-02 | 25.28 | 25.28 | 25.28 | 25.28 | +0.079% | 128 | +2.848% |
| 2026-04-01 | 25.26 | 25.26 | 25.25 | 25.26 | -1.827% | 693 | +2.930% |
| 2026-03-31 | 25.25 | 25.73 | 25.23 | 25.73 | -0.541% | 684 | +1.049% |
| 2026-03-27 | 26.44 | 26.44 | 25.38 | 25.87 | -2.156% | 3,650 | +0.503% |
| 2026-03-26 | 26.44 | 26.44 | 26.44 | 26.44 | +1.653% | 1,000 | -1.664% |
| 2026-03-23 | 25.35 | 26.05 | 25.35 | 26.01 | +0.736% | 600 | -0.038% |
| 2026-03-19 | 25.50 | 25.82 | 25.30 | 25.82 | +1.255% | 1,625 | +0.697% |
| 2026-03-12 | 25.88 | 25.88 | 25.50 | 25.50 | -0.157% | 504 | +1.961% |
| 2026-03-10 | 25.54 | 25.54 | 25.54 | 25.54 | 0.000% | 115 | +1.801% |
| 2026-02-26 | 25.58 | 25.58 | 25.54 | 25.54 | -0.893% | 413 | +1.801% |
| 2026-02-17 | 25.48 | 25.78 | 25.48 | 25.77 | +1.677% | 1,653 | +0.893% |
| 2026-02-12 | 25.34 | 25.53 | 25.15 | 25.34 | +0.896% | 1,544 | +2.584% |
| 2026-02-11 | 25.12 | 25.12 | 25.12 | 25.12 | -1.141% | 500 | +3.503% |
| 2026-02-05 | 25.41 | 25.54 | 25.41 | 25.41 | +0.039% | 670 | +2.322% |
| 2026-02-03 | 25.25 | 25.40 | 25.25 | 25.40 | +0.714% | 348 | +2.362% |
| 2026-01-29 | 25.22 | 25.22 | 25.22 | 25.22 | +0.040% | 348 | +3.093% |
| 2026-01-28 | 25.21 | 25.21 | 25.21 | 25.21 | -0.591% | 186 | +3.134% |
| 2026-01-27 | 25.36 | 25.36 | 25.36 | 25.36 | +0.039% | 258 | +2.524% |
| 2026-01-16 | 25.35 | 25.35 | 25.35 | 25.35 | +0.277% | 106 | +2.564% |
| 2026-01-15 | 25.55 | 25.55 | 25.28 | 25.28 | -1.635% | 1,243 | +2.848% |
| 2026-01-14 | 25.70 | 25.70 | 25.69 | 25.70 | +0.078% | 601 | +1.167% |
| 2026-01-13 | 25.65 | 25.68 | 25.65 | 25.68 | -0.504% | 784 | +1.246% |
| 2026-01-07 | 25.65 | 25.81 | 25.61 | 25.81 | +0.506% | 1,557 | +0.736% |
| 2025-12-29 | 25.68 | 25.68 | 25.68 | 25.68 | -0.658% | 279 | +1.246% |
| 2025-12-26 | 25.85 | 25.85 | 25.85 | 25.85 | +0.427% | 200 | +0.580% |
| 2025-12-24 | 25.73 | 25.74 | 25.73 | 25.74 | +0.195% | 403 | +1.010% |
| 2025-12-23 | 25.69 | 25.69 | 25.69 | 25.69 | +0.430% | 302 | +1.207% |
| 2025-12-19 | 25.62 | 25.62 | 25.58 | 25.58 | -1.083% | 834 | +1.642% |
| 2025-12-18 | 25.85 | 25.86 | 25.85 | 25.86 | +0.039% | 322 | +0.541% |
| 2025-12-17 | 25.56 | 25.85 | 25.56 | 25.85 | +0.615% | 528 | +0.580% |
| 2025-12-15 | 25.69 | 25.69 | 25.69 | 25.69 | -0.012% | 402 | +1.199% |
| 2025-12-12 | 25.70 | 25.70 | 25.70 | 25.70 | -0.600% | 200 | +1.187% |
| 2025-12-11 | 25.66 | 25.85 | 25.60 | 25.85 | -0.232% | 1,200 | +0.580% |
| 2025-12-09 | 25.58 | 25.91 | 25.55 | 25.91 | +0.155% | 2,401 | +0.347% |
| 2025-12-08 | 25.84 | 25.87 | 25.84 | 25.87 | 0.000% | 300 | +0.503% |
| 2025-12-05 | 25.87 | 25.87 | 25.87 | 25.87 | +0.544% | 300 | +0.503% |
| 2025-12-02 | 25.73 | 25.73 | 25.73 | 25.73 | -1.019% | 285 | +1.049% |
| 2025-12-01 | 25.56 | 26.00 | 25.52 | 26.00 | +1.901% | 2,109 | +0.019% |
| 2025-11-28 | 25.56 | 25.56 | 25.51 | 25.51 | -0.932% | 300 | +1.921% |
| 2025-11-26 | 26.90 | 28.14 | 25.53 | 25.75 | +0.195% | 4,160 | +0.971% |
| 2025-11-24 | 25.53 | 25.70 | 25.53 | 25.70 | -0.194% | 650 | +1.167% |
| 2025-11-21 | 25.48 | 25.76 | 25.48 | 25.75 | +1.298% | 1,902 | +0.971% |
| 2025-11-17 | 25.59 | 26.56 | 25.30 | 25.42 | -0.587% | 11,815 | +2.282% |
| 2025-11-14 | 25.59 | 25.60 | 25.36 | 25.57 | -0.699% | 1,340 | +1.682% |
| 2025-11-13 | 25.49 | 25.75 | 25.49 | 25.75 | +0.980% | 3,700 | +0.971% |
| 2025-11-11 | 25.35 | 25.50 | 25.35 | 25.50 | 0.000% | 200 | +1.961% |
| 2025-11-10 | 25.50 | 25.50 | 25.50 | 25.50 | -0.734% | 143 | +1.961% |
| 2025-11-07 | 25.56 | 25.69 | 25.56 | 25.69 | -0.262% | 1,562 | +1.213% |
| 2025-11-06 | 25.34 | 25.76 | 25.30 | 25.76 | -0.938% | 3,928 | +0.947% |
| 2025-11-04 | 25.30 | 26.00 | 25.30 | 26.00 | +0.697% | 1,628 | 0.000% |
| 2025-11-03 | 26.00 | 26.00 | 25.30 | 25.82 | +2.055% | 2,739 | +0.697% |
| 2025-10-31 | 25.30 | 25.30 | 25.30 | 25.30 | -1.748% | 3,447 | +2.767% |
| 2025-10-30 | 25.30 | 25.75 | 25.30 | 25.75 | -0.008% | 307 | +0.971% |
| 2025-10-29 | 25.75 | 25.75 | 25.75 | 25.75 | +1.386% | 100 | +0.963% |
| 2025-10-23 | 25.40 | 25.40 | 25.40 | 25.40 | -0.039% | 9,300 | +2.362% |
| 2025-10-22 | 25.30 | 25.41 | 25.30 | 25.41 | +0.039% | 8,500 | +2.322% |
| 2025-10-21 | 25.72 | 25.72 | 25.40 | 25.40 | +0.395% | 497 | +2.362% |
| 2025-10-20 | 25.30 | 25.30 | 25.30 | 25.30 | -0.040% | 2,500 | +2.767% |
| 2025-10-16 | 25.30 | 25.33 | 25.30 | 25.31 | -0.706% | 997 | +2.726% |
| 2025-10-15 | 25.31 | 25.99 | 25.30 | 25.49 | -0.701% | 4,719 | +2.001% |
| 2025-10-13 | 25.67 | 25.67 | 25.67 | 25.67 | -0.311% | 300 | +1.286% |
| 2025-10-10 | 25.61 | 25.99 | 25.61 | 25.75 | -0.039% | 1,040 | +0.971% |
| 2025-10-09 | 25.55 | 25.76 | 25.55 | 25.76 | +0.039% | 829 | +0.931% |
| 2025-10-08 | 25.53 | 25.75 | 25.52 | 25.75 | -0.732% | 1,240 | +0.971% |
| 2025-10-06 | 26.22 | 26.22 | 25.52 | 25.94 | +1.925% | 1,465 | +0.231% |
| 2025-10-03 | 27.00 | 27.50 | 25.45 | 25.45 | -0.421% | 1,994 | +2.161% |
| 2025-10-02 | 25.48 | 26.38 | 25.48 | 25.56 | +0.147% | 3,940 | +1.731% |
| 2025-10-01 | 25.39 | 25.52 | 25.39 | 25.52 | +0.157% | 3,050 | +1.881% |
| 2025-09-30 | 25.32 | 25.48 | 25.32 | 25.48 | -0.157% | 3,340 | +2.041% |
| 2025-09-25 | 25.41 | 25.52 | 25.30 | 25.52 | +0.472% | 1,606 | +1.881% |
| 2025-09-24 | 25.38 | 25.40 | 25.38 | 25.40 | 0.000% | 3,675 | +2.362% |
| 2025-09-22 | 25.33 | 25.40 | 25.30 | 25.40 | +0.099% | 1,554 | +2.362% |
| 2025-09-17 | 25.38 | 25.38 | 25.38 | 25.38 | -0.295% | 311 | +2.463% |
| 2025-09-15 | 25.30 | 25.45 | 25.30 | 25.45 | +0.593% | 445 | +2.161% |
| 2025-09-09 | 25.30 | 25.30 | 25.30 | 25.30 | -0.000% | 309 | +2.767% |
| 2025-09-05 | 25.38 | 25.38 | 25.30 | 25.30 | +0.397% | 1,253 | +2.766% |
| 2025-09-04 | 25.20 | 25.20 | 25.20 | 25.20 | -0.000% | 4,621 | +3.175% |
| 2025-09-03 | 25.20 | 25.20 | 25.20 | 25.20 | -0.069% | 169 | +3.174% |
| 2025-09-02 | 25.22 | 25.22 | 25.22 | 25.22 | +0.069% | 202 | +3.103% |
| 2025-08-28 | 25.20 | 25.20 | 25.20 | 25.20 | -0.592% | 1,000 | +3.175% |
| 2025-08-26 | 25.35 | 25.35 | 25.34 | 25.35 | +0.118% | 380 | +2.564% |
| 2025-08-25 | 25.35 | 25.35 | 25.12 | 25.32 | +0.079% | 794 | +2.686% |
| 2025-08-22 | 25.23 | 25.30 | 25.23 | 25.30 | -0.117% | 425 | +2.767% |
| 2025-08-20 | 25.05 | 25.36 | 25.05 | 25.33 | +0.914% | 3,239 | +2.647% |
| 2025-08-19 | 25.12 | 25.20 | 25.03 | 25.10 | +0.280% | 2,705 | +3.585% |
| 2025-08-18 | 25.02 | 25.14 | 25.02 | 25.03 | -0.477% | 1,654 | +3.875% |
| 2025-08-15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.198% | 248 | +3.380% |
| 2025-08-14 | 25.01 | 25.20 | 25.01 | 25.20 | +0.000% | 600 | +3.175% |
| 2025-08-13 | 25.09 | 25.20 | 25.08 | 25.20 | +0.238% | 2,089 | +3.175% |
| 2025-08-12 | 25.13 | 25.20 | 25.13 | 25.14 | +0.359% | 2,030 | +3.421% |
| 2025-08-11 | 25.01 | 25.10 | 25.00 | 25.05 | +0.160% | 3,100 | +3.792% |
| 2025-08-07 | 25.17 | 25.17 | 25.01 | 25.01 | -0.715% | 993 | +3.958% |
| 2025-08-06 | 25.14 | 25.19 | 25.14 | 25.19 | +0.159% | 216 | +3.216% |
| 2025-08-05 | 25.10 | 25.18 | 25.03 | 25.15 | +0.199% | 2,800 | +3.380% |
| 2025-08-04 | 25.05 | 25.15 | 25.05 | 25.10 | 0.000% | 6,243 | +3.586% |
| 2025-08-01 | 25.01 | 25.16 | 25.00 | 25.10 | +0.280% | 33,700 | +3.586% |
| 2025-07-31 | 25.10 | 25.11 | 25.03 | 25.03 | -0.596% | 1,305 | +3.875% |
| 2025-07-30 | 25.19 | 25.50 | 25.05 | 25.18 | +0.359% | 5,714 | +3.257% |
| 2025-07-29 | 25.00 | 25.27 | 25.00 | 25.09 | +0.360% | 8,015 | +3.627% |
| 2025-07-28 | 25.00 | 25.05 | 25.00 | 25.00 | 0.000% | 30,846 | +4.000% |
| 2025-07-25 | 25.20 | 25.20 | 25.00 | 25.00 | +0.160% | 33,198 | +4.000% |
| 2025-07-24 | 25.00 | 25.01 | 22.50 | 24.96 | 0.000% | 96,346 | +4.167% |