Ofs Capital Corp (NQ: OFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	3.844	3.887	3.887	3.887	224,140	+0.00(+0.00%)
Dec 30, 2013	3.853	3.899	3.796	3.887	150,959	+0.03(+0.86%)
Dec 27, 2013	3.862	3.893	3.847	3.853	59,837	-0.01(-0.16%)
Dec 26, 2013	3.838	3.902	3.787	3.859	128,449	+0.02(+0.55%)
Dec 24, 2013	3.796	3.838	3.784	3.838	83,195	+0.05(+1.44%)
Dec 23, 2013	3.759	3.835	3.741	3.784	141,119	-0.03(-0.79%)
Dec 20, 2013	3.817	3.817	3.729	3.814	82,453	-0.00(-0.08%)
Dec 19, 2013	3.756	3.817	3.711	3.817	131,793	+0.04(+1.12%)
Dec 18, 2013	3.684	3.808	3.659	3.775	189,063	+0.09(+2.55%)
Dec 17, 2013	3.684	3.747	3.650	3.681	137,649	+0.00(+0.00%)
Dec 16, 2013	3.732	3.787	3.650	3.681	123,805	-0.02(-0.57%)
Dec 13, 2013	3.747	3.784	3.635	3.702	117,757	-0.01(-0.24%)
Dec 12, 2013	3.735	3.784	3.699	3.711	69,697	-0.05(-1.21%)
Dec 11, 2013	3.750	3.829	3.681	3.756	276,510	+0.03(+0.89%)
Dec 10, 2013	3.784	3.817	3.711	3.723	140,851	-0.04(-0.97%)
Dec 09, 2013	3.823	3.823	3.753	3.759	73,837	-0.04(-1.12%)
Dec 06, 2013	3.735	3.832	3.735	3.802	0	+0.01(+0.16%)
Dec 05, 2013	3.569	3.856	3.569	3.796	0	+0.28(+8.02%)
Dec 04, 2013	3.590	3.611	3.499	3.514	0	-0.07(-2.03%)
Dec 03, 2013	3.550	3.626	3.502	3.587	0	-0.01(-0.34%)
Dec 02, 2013	3.529	3.602	3.487	3.599	0	+0.09(+2.50%)
Nov 29, 2013	3.505	3.514	3.487	3.511	0	-0.00(-0.09%)
Nov 27, 2013	3.529	3.623	3.487	3.514	0	-0.03(-0.85%)
Nov 26, 2013	3.578	3.596	3.520	3.544	0	-0.08(-2.09%)
Nov 25, 2013	3.632	3.638	3.611	3.620	0	-0.01(-0.25%)
Nov 22, 2013	3.599	3.629	3.599	3.629	0	+0.03(+0.76%)
Nov 21, 2013	3.578	3.629	3.578	3.602	0	+0.00(+0.00%)
Nov 20, 2013	3.608	3.656	3.559	3.602	0	-0.02(-0.42%)
Nov 19, 2013	3.614	3.650	3.575	3.617	0	+0.01(+0.34%)
Nov 18, 2013	3.611	3.656	3.602	3.605	0	-0.03(-0.83%)
Nov 15, 2013	3.575	3.635	3.575	3.635	0	+0.05(+1.44%)
Nov 14, 2013	3.614	3.629	3.563	3.584	0	-0.04(-1.00%)
Nov 12, 2013	3.611	3.650	3.581	3.620	0	-0.03(-0.83%)
Nov 11, 2013	3.559	3.650	3.559	3.650	0	+0.08(+2.12%)
Nov 08, 2013	3.532	3.650	3.508	3.575	0	-0.02(-0.67%)
Nov 07, 2013	3.572	3.614	3.572	3.599	0	-0.02(-0.67%)
Nov 06, 2013	3.575	3.629	3.572	3.623	0	+0.05(+1.36%)
Nov 05, 2013	3.611	3.635	3.566	3.575	0	-0.03(-0.84%)
Nov 04, 2013	3.611	3.635	3.605	3.605	0	-0.01(-0.17%)
Nov 01, 2013	3.608	3.644	3.608	3.611	0	+0.00(+0.08%)
Oct 31, 2013	3.638	3.666	3.608	3.608	0	-0.02(-0.42%)
Oct 30, 2013	3.662	3.662	3.617	3.623	0	-0.02(-0.50%)
Oct 29, 2013	3.641	3.699	3.623	3.641	0	+0.00(+0.08%)
Oct 28, 2013	3.690	3.741	3.635	3.638	0	-0.03(-0.83%)
Oct 25, 2013	3.729	3.729	3.647	3.669	0	-0.04(-0.98%)
Oct 24, 2013	3.690	3.738	3.635	3.705	0	+0.00(+0.04%)
Oct 23, 2013	3.756	3.756	3.635	3.703	0	+0.01(+0.21%)
Oct 22, 2013	3.826	3.826	3.696	3.696	0	-0.02(-0.57%)
Oct 21, 2013	3.784	3.847	3.702	3.717	0	-0.04(-1.05%)
Oct 18, 2013	3.784	3.787	3.747	3.756	24,592	+0.02(+0.40%)
Oct 17, 2013	3.805	3.829	3.729	3.741	0	-0.08(-1.98%)
Oct 16, 2013	3.769	3.890	3.765	3.817	0	+0.00(+0.00%)
Oct 15, 2013	3.838	3.844	3.760	3.817	0	-0.00(-0.08%)
Oct 14, 2013	3.717	3.858	3.684	3.820	0	+0.12(+3.27%)
Oct 11, 2013	3.720	3.740	3.678	3.699	0	-0.05(-1.26%)
Oct 10, 2013	3.690	3.758	3.628	3.746	0	+0.07(+1.93%)
Oct 09, 2013	3.723	3.723	3.643	3.675	0	-0.02(-0.56%)
Oct 08, 2013	3.770	3.770	3.661	3.696	0	-0.04(-0.95%)
Oct 07, 2013	3.726	3.770	3.720	3.732	0	-0.03(-0.78%)
Oct 04, 2013	3.711	3.767	3.702	3.761	0	+0.05(+1.43%)
Oct 03, 2013	3.708	3.743	3.658	3.708	0	-0.02(-0.55%)
Oct 02, 2013	3.740	3.740	3.684	3.729	0	+0.03(+0.88%)
Oct 01, 2013	3.737	3.817	3.661	3.696	0	-0.02(-0.63%)
Sep 27, 2013	3.696	3.720	3.663	3.719	0	+0.02(+0.63%)
Sep 26, 2013	3.684	3.714	3.634	3.696	0	+0.05(+1.38%)
Sep 25, 2013	3.670	3.714	3.646	3.646	0	-0.01(-0.16%)
Sep 24, 2013	3.693	3.693	3.611	3.652	0	-0.04(-0.96%)
Sep 23, 2013	3.616	3.699	3.599	3.687	0	+0.05(+1.46%)
Sep 20, 2013	3.628	3.646	3.602	3.634	0	+0.00(+0.08%)
Sep 19, 2013	3.599	3.646	3.599	3.631	0	+0.03(+0.82%)
Sep 18, 2013	3.602	3.627	3.599	3.602	0	+0.03(+0.74%)
Sep 17, 2013	3.616	3.628	3.566	3.575	0	-0.01(-0.33%)
Sep 16, 2013	3.599	3.640	3.584	3.587	0	-0.01(-0.33%)
Sep 13, 2013	3.557	3.628	3.557	3.599	0	+0.04(+1.08%)
Sep 12, 2013	3.569	3.578	3.555	3.560	0	+0.00(+0.00%)
Sep 11, 2013	3.575	3.634	3.555	3.560	0	-0.03(-0.74%)
Sep 10, 2013	3.557	3.602	3.555	3.587	0	+0.00(+0.08%)
Sep 09, 2013	3.555	3.616	3.540	3.584	0	+0.06(+1.59%)
Sep 06, 2013	3.602	3.616	3.510	3.528	0	-0.03(-0.75%)
Sep 05, 2013	3.543	3.643	3.543	3.555	0	-0.01(-0.41%)
Sep 04, 2013	3.572	3.646	3.543	3.569	0	-0.02(-0.49%)
Sep 03, 2013	3.605	3.693	3.572	3.587	0	+0.00(+0.08%)
Aug 30, 2013	3.581	3.670	3.555	3.584	0	+0.01(+0.33%)
Aug 29, 2013	3.555	3.584	3.525	3.572	0	+0.03(+0.78%)
Aug 28, 2013	3.534	3.584	3.519	3.545	0	+0.00(+0.13%)
Aug 27, 2013	3.540	3.578	3.513	3.540	0	-0.04(-1.23%)
Aug 26, 2013	3.531	3.584	3.519	3.584	0	+0.00(+0.00%)
Aug 23, 2013	3.519	3.584	3.519	3.584	0	+0.03(+0.75%)
Aug 22, 2013	3.540	3.557	3.513	3.557	0	+0.04(+1.00%)
Aug 21, 2013	3.516	3.572	3.510	3.522	0	-0.01(-0.25%)
Aug 20, 2013	3.525	3.584	3.510	3.531	0	+0.02(+0.55%)
Aug 19, 2013	3.540	3.604	3.510	3.512	0	-0.03(-0.79%)
Aug 16, 2013	3.546	3.572	3.540	3.540	0	-0.00(-0.08%)
Aug 15, 2013	3.557	3.566	3.540	3.543	60,607	+0.00(+0.08%)
Aug 14, 2013	3.548	3.596	3.540	3.540	0	+0.00(+0.00%)
Aug 13, 2013	3.543	3.552	3.540	3.540	38,873	-0.02(-0.50%)
Aug 12, 2013	3.549	3.599	3.540	3.557	108,898	+0.01(+0.25%)
Aug 09, 2013	3.599	3.625	3.540	3.549	51,264	-0.04(-1.15%)
Aug 08, 2013	3.628	3.628	3.575	3.590	49,074	-0.04(-1.14%)
Aug 07, 2013	3.640	3.673	3.540	3.631	77,431	+0.04(+1.07%)
Aug 06, 2013	3.643	3.649	3.546	3.593	82,052	+0.00(+0.00%)
Aug 05, 2013	3.563	3.609	3.546	3.593	123,787	+0.03(+0.74%)
Aug 02, 2013	3.566	3.584	3.540	3.566	44,070	-0.01(-0.33%)
Aug 01, 2013	3.581	3.602	3.528	3.578	39,799	-0.01(-0.25%)
Jul 31, 2013	3.519	3.597	3.516	3.587	0	+0.09(+2.44%)
Jul 30, 2013	3.510	3.519	3.498	3.501	0	-0.02(-0.50%)
Jul 29, 2013	3.552	3.552	3.506	3.519	0	-0.01(-0.42%)
Jul 26, 2013	3.549	3.549	3.510	3.534	0	-0.01(-0.25%)
Jul 25, 2013	3.510	3.578	3.510	3.543	0	+0.03(+0.92%)
Jul 24, 2013	3.525	3.537	3.510	3.510	0	-0.01(-0.42%)
Jul 23, 2013	3.513	3.587	3.513	3.525	0	+0.01(+0.34%)
Jul 22, 2013	3.525	3.531	3.510	3.513	0	-0.00(-0.08%)
Jul 19, 2013	3.469	3.528	3.431	3.516	0	+0.02(+0.59%)
Jul 18, 2013	3.534	3.534	3.496	3.496	0	-0.02(-0.50%)
Jul 17, 2013	3.552	3.610	3.498	3.513	71,295	+0.00(+0.00%)
Jul 16, 2013	3.531	3.626	3.501	3.513	0	-0.05(-1.33%)
Jul 15, 2013	3.596	3.608	3.507	3.560	0	-0.10(-2.82%)
Jul 12, 2013	3.622	3.699	3.608	3.664	0	+0.06(+1.72%)
Jul 11, 2013	3.525	3.640	3.437	3.602	0	+0.07(+1.92%)
Jul 10, 2013	3.540	3.540	3.481	3.534	0	-0.01(-0.17%)
Jul 09, 2013	3.537	3.540	3.490	3.540	0	+0.01(+0.42%)
Jul 08, 2013	3.501	3.537	3.457	3.525	0	+0.06(+1.88%)
Jul 05, 2013	3.457	3.493	3.395	3.460	0	-0.01(-0.21%)
Jul 03, 2013	3.445	3.489	3.437	3.468	0	+0.03(+0.81%)
Jul 02, 2013	3.469	3.484	3.428	3.439	0	-0.01(-0.43%)
Jul 01, 2013	3.490	3.560	3.442	3.454	0	-0.06(-1.60%)
Jun 28, 2013	3.466	3.575	3.413	3.510	2,986,008	+0.09(+2.76%)
Jun 26, 2013	3.392	3.496	3.392	3.416	0	+0.04(+1.05%)
Jun 25, 2013	3.339	3.392	3.333	3.381	0	+0.08(+2.50%)
Jun 24, 2013	3.342	3.416	3.289	3.298	0	-0.05(-1.41%)
Jun 21, 2013	3.425	3.460	3.345	3.345	373,503	-0.06(-1.82%)
Jun 20, 2013	3.445	3.510	3.292	3.407	0	-0.07(-2.12%)
Jun 19, 2013	3.522	3.587	3.442	3.481	0	-0.05(-1.50%)
Jun 18, 2013	3.437	3.572	3.437	3.534	0	+0.09(+2.57%)
Jun 17, 2013	3.460	3.478	3.342	3.445	0	+0.03(+0.78%)
Jun 14, 2013	3.422	3.507	3.345	3.419	0	-0.01(-0.26%)
Jun 13, 2013	3.292	3.448	3.292	3.428	72,773	+0.12(+3.56%)
Jun 12, 2013	3.395	3.475	3.304	3.310	153,385	-0.09(-2.52%)
Jun 11, 2013	3.463	3.481	3.395	3.395	164,359	-0.08(-2.38%)
Jun 10, 2013	3.448	3.552	3.392	3.478	0	+0.07(+1.99%)
Jun 07, 2013	3.336	3.460	3.292	3.410	0	+0.09(+2.85%)
Jun 06, 2013	3.321	3.357	3.292	3.316	139,744	-0.01(-0.44%)
Jun 05, 2013	3.351	3.375	3.298	3.330	0	+0.02(+0.62%)
Jun 04, 2013	3.364	3.389	3.260	3.310	0	-0.06(-1.75%)
Jun 03, 2013	3.395	3.431	3.307	3.369	388,650	-0.01(-0.44%)
May 31, 2013	3.460	3.460	3.324	3.383	861,669	-0.11(-3.04%)
May 30, 2013	3.504	3.525	3.416	3.490	380,592	+0.00(+0.08%)
May 29, 2013	3.614	3.614	3.451	3.487	483,175	-0.11(-3.11%)
May 28, 2013	3.563	3.625	3.525	3.599	95,280	+0.07(+1.92%)
May 24, 2013	3.560	3.587	3.510	3.531	0	-0.04(-1.07%)
May 23, 2013	3.587	3.640	3.478	3.569	0	-0.04(-1.14%)
May 22, 2013	3.634	3.664	3.534	3.611	0	-0.02(-0.49%)
May 21, 2013	3.593	3.687	3.590	3.628	0	+0.05(+1.40%)
May 20, 2013	3.631	3.643	3.569	3.578	0	-0.07(-1.94%)
May 17, 2013	3.652	3.667	3.572	3.649	0	+0.01(+0.32%)
May 16, 2013	3.687	3.717	3.596	3.637	326,307	-0.06(-1.52%)
May 15, 2013	3.614	3.702	3.525	3.693	0	+0.01(+0.24%)
May 13, 2013	3.729	3.773	3.614	3.684	0	-0.06(-1.73%)
May 10, 2013	3.847	3.847	3.673	3.749	0	-0.12(-3.13%)
May 09, 2013	3.994	4.015	3.770	3.870	0	-0.16(-3.95%)
May 08, 2013	4.156	4.156	3.982	4.029	0	-0.09(-2.08%)
May 07, 2013	4.083	4.115	4.027	4.115	0	+0.06(+1.45%)
May 06, 2013	4.029	4.083	4.012	4.056	0	+0.03(+0.73%)
May 03, 2013	4.100	4.115	4.018	4.027	0	-0.06(-1.37%)
May 02, 2013	4.065	4.115	4.056	4.083	0	+0.03(+0.65%)
May 01, 2013	4.088	4.115	4.056	4.056	0	-0.06(-1.43%)
Apr 30, 2013	4.094	4.183	4.094	4.115	0	+0.02(+0.50%)
Apr 29, 2013	4.097	4.130	4.075	4.094	83,062	+0.02(+0.58%)
Apr 26, 2013	4.106	4.127	4.068	4.071	76,150	-0.04(-0.93%)
Apr 25, 2013	4.115	4.127	4.071	4.109	0	-0.01(-0.36%)
Apr 24, 2013	4.044	4.130	4.044	4.124	0	+0.10(+2.57%)
Apr 23, 2013	4.024	4.065	3.947	4.021	161,958	+0.01(+0.29%)
Apr 22, 2013	3.982	4.041	3.953	4.009	176,661	+0.01(+0.15%)
Apr 19, 2013	3.965	4.038	3.965	4.003	14,224	+0.04(+1.12%)
Apr 18, 2013	3.953	4.024	3.953	3.959	86,110	+0.01(+0.22%)
Apr 17, 2013	3.997	4.027	3.867	3.950	281,067	-0.09(-2.33%)
Apr 16, 2013	4.080	4.218	4.018	4.044	77,980	+0.00(+0.00%)
Apr 15, 2013	4.124	4.227	4.035	4.044	273,335	-0.18(-4.19%)
Apr 12, 2013	4.304	4.304	4.180	4.221	505,667	-0.07(-1.58%)
Apr 11, 2013	4.248	4.307	4.233	4.289	126,797	+0.04(+0.97%)
Apr 10, 2013	4.236	4.304	4.156	4.248	282,962	+0.07(+1.62%)
Apr 09, 2013	4.224	4.277	4.177	4.180	76,709	-0.02(-0.56%)
Apr 08, 2013	4.212	4.233	4.142	4.204	132,038	+0.03(+0.64%)
Apr 05, 2013	4.097	4.215	4.074	4.177	82,906	+0.03(+0.78%)
Apr 04, 2013	4.115	4.159	4.106	4.144	56,410	+0.05(+1.22%)
Apr 03, 2013	4.165	4.165	4.091	4.094	99,941	-0.05(-1.28%)
Apr 02, 2013	4.124	4.165	4.071	4.147	203,927	+0.05(+1.30%)
Apr 01, 2013	4.136	4.162	4.062	4.094	155,121	-0.04(-0.86%)
Mar 28, 2013	4.165	4.206	4.071	4.130	271,619	-0.06(-1.41%)
Mar 27, 2013	4.212	4.245	4.100	4.189	1,500,443	-0.06(-1.46%)
Mar 26, 2013	4.260	4.395	4.159	4.251	104,579	+0.02(+0.49%)
Mar 25, 2013	4.257	4.277	4.186	4.230	57,240	+0.04(+0.84%)
Mar 22, 2013	4.236	4.289	4.183	4.195	65,834	-0.06(-1.32%)
Mar 21, 2013	4.248	4.304	4.248	4.251	40,846	-0.02(-0.55%)
Mar 20, 2013	4.230	4.274	4.171	4.274	116,959	+0.05(+1.12%)
Mar 19, 2013	4.272	4.274	4.218	4.227	115,345	-0.04(-0.83%)
Mar 18, 2013	4.251	4.277	4.248	4.262	89,927	+0.01(+0.14%)
Mar 15, 2013	4.274	4.277	4.248	4.257	174,271	-0.02(-0.41%)
Mar 14, 2013	4.257	4.277	4.251	4.274	68,509	+0.03(+0.63%)
Mar 13, 2013	4.271	4.307	4.248	4.248	141,347	-0.04(-0.89%)
Mar 12, 2013	4.277	4.304	4.251	4.286	71,211	+0.01(+0.21%)
Mar 11, 2013	4.236	4.289	4.209	4.277	121,081	+0.04(+0.97%)
Mar 08, 2013	4.262	4.278	4.204	4.236	159,101	-0.02(-0.42%)
Mar 07, 2013	4.180	4.271	4.180	4.254	41,677	+0.09(+2.12%)
Mar 06, 2013	4.277	4.277	4.159	4.165	125,807	-0.12(-2.69%)
Mar 05, 2013	4.280	4.292	4.224	4.280	125,648	+0.02(+0.55%)
Mar 04, 2013	4.283	4.289	4.183	4.257	191,330	-0.03(-0.76%)
Mar 01, 2013	4.227	4.289	4.218	4.289	117,491	+0.02(+0.55%)
Feb 28, 2013	4.218	4.271	4.218	4.265	112,352	+0.06(+1.33%)
Feb 27, 2013	4.189	4.227	4.189	4.209	61,691	+0.03(+0.63%)
Feb 26, 2013	4.180	4.204	4.168	4.183	34,602	+0.01(+0.21%)
Feb 22, 2013	4.218	4.236	4.159	4.174	99,789	-0.01(-0.35%)
Feb 21, 2013	4.230	4.232	4.189	4.189	93,775	-0.02(-0.49%)
Feb 20, 2013	4.210	4.251	4.209	4.209	90,985	-0.04(-0.83%)
Feb 19, 2013	4.257	4.260	4.189	4.245	124,977	+0.01(+0.35%)
Feb 15, 2013	4.254	4.271	4.218	4.230	157,358	+0.00(+0.00%)
Feb 14, 2013	4.204	4.274	4.147	4.230	180,794	+0.02(+0.49%)
Feb 13, 2013	4.199	4.277	4.177	4.209	190,150	-0.04(-0.90%)
Feb 12, 2013	4.189	4.248	4.177	4.248	63,736	+0.04(+0.98%)
Feb 11, 2013	4.215	4.248	4.201	4.206	11,780	-0.01(-0.21%)
Feb 08, 2013	4.230	4.245	4.177	4.215	21,533	-0.02(-0.42%)
Feb 07, 2013	4.251	4.255	4.206	4.233	45,209	-0.03(-0.76%)
Feb 06, 2013	4.245	4.277	4.245	4.265	98,731	+0.09(+2.19%)
Feb 04, 2013	4.283	4.304	4.165	4.174	195,079	-0.10(-2.41%)
Feb 01, 2013	4.236	4.304	4.206	4.277	310,388	+0.04(+0.90%)
Jan 31, 2013	4.233	4.248	4.144	4.239	468,109	+0.01(+0.14%)
Jan 30, 2013	4.234	4.248	4.204	4.233	119,603	-0.00(-0.07%)
Jan 29, 2013	4.201	4.248	4.189	4.236	116,278	+0.04(+1.06%)
Jan 28, 2013	4.189	4.218	4.133	4.192	133,686	+0.01(+0.14%)
Jan 25, 2013	4.189	4.189	4.150	4.186	104,589	-0.00(-0.07%)
Jan 24, 2013	4.183	4.189	4.115	4.189	59,078	+0.00(+0.00%)
Jan 23, 2013	4.174	4.242	4.159	4.189	250,652	+0.01(+0.21%)
Jan 22, 2013	4.121	4.198	4.121	4.180	131,038	+0.08(+1.94%)
Jan 18, 2013	4.130	4.165	4.071	4.100	110,291	-0.05(-1.28%)
Jan 17, 2013	4.074	4.174	4.074	4.153	103,274	+0.06(+1.51%)
Jan 16, 2013	4.171	4.171	4.056	4.091	245,794	-0.11(-2.60%)
Jan 15, 2013	4.218	4.218	4.115	4.201	171,244	-0.03(-0.63%)
Jan 14, 2013	4.258	4.258	4.190	4.227	126,394	+0.04(+0.84%)
Jan 11, 2013	4.239	4.239	4.165	4.192	69,516	-0.02(-0.49%)
Jan 10, 2013	4.174	4.251	4.156	4.212	148,168	+0.04(+0.92%)
Jan 09, 2013	4.074	4.204	4.074	4.174	157,067	-0.01(-0.21%)
Jan 08, 2013	4.127	4.227	3.982	4.183	399,102	+0.04(+1.00%)
Jan 07, 2013	4.215	4.268	4.088	4.142	362,205	-0.08(-1.96%)
Jan 04, 2013	4.242	4.248	4.177	4.224	145,083	-0.01(-0.28%)
Jan 03, 2013	4.130	4.260	4.063	4.236	348,743	+0.10(+2.35%)