Ofs Capital Corp (NQ: OFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.502	5.562	5.458	5.547	88,072	+0.01(+0.27%)
May 30, 2018	5.547	5.601	5.477	5.532	61,526	+0.02(+0.36%)
May 29, 2018	5.517	5.597	5.502	5.512	62,204	-0.04(-0.80%)
May 25, 2018		5.557	5.557	5.557	0	-0.05(-0.88%)
May 24, 2018	5.478	5.675	5.478	5.606	127,486	+0.13(+2.45%)
May 23, 2018	5.497	5.527	5.438	5.473	101,283	-0.02(-0.45%)
May 22, 2018	5.527	5.527	5.453	5.497	50,491	-0.03(-0.63%)
May 21, 2018	5.487	5.537	5.438	5.532	82,718	+0.09(+1.73%)
May 18, 2018	5.423	5.478	5.378	5.438	86,585	+0.01(+0.18%)
May 17, 2018	5.438	5.478	5.408	5.428	57,183	+0.00(+0.09%)
May 16, 2018	5.448	5.453	5.413	5.423	25,087	+0.01(+0.18%)
May 15, 2018	5.532	5.534	5.329	5.413	136,732	-0.12(-2.24%)
May 14, 2018	5.552	5.552	5.408	5.537	34,270	+0.00(+0.09%)
May 11, 2018	5.448	5.567	5.428	5.532	85,225	+0.09(+1.64%)
May 10, 2018	5.388	5.453	5.373	5.443	61,032	+0.06(+1.10%)
May 09, 2018	5.329	5.393	5.324	5.383	215,871	+0.05(+1.02%)
May 08, 2018	5.349	5.398	5.329	5.329	298,243	-0.02(-0.37%)
May 07, 2018	5.334	5.370	5.334	5.349	89,682	-0.00(-0.09%)
May 04, 2018	5.264	5.413	5.250	5.354	106,736	+0.07(+1.41%)
May 03, 2018	5.299	5.309	5.254	5.279	59,995	-0.02(-0.47%)
May 02, 2018	5.284	5.324	5.284	5.304	45,980	+0.02(+0.47%)
May 01, 2018	5.299	5.299	5.264	5.279	34,940	-0.01(-0.28%)
Apr 30, 2018	5.294	5.337	5.264	5.294	67,386	-0.00(-0.09%)
Apr 27, 2018	5.264	5.339	5.245	5.299	48,599	+0.00(+0.09%)
Apr 26, 2018	5.269	5.318	5.181	5.294	125,515	+0.00(+0.09%)
Apr 25, 2018	5.299	5.309	5.160	5.289	63,485	-0.05(-0.93%)
Apr 24, 2018	5.329	5.373	5.294	5.339	57,271	+0.01(+0.19%)
Apr 23, 2018	5.369	5.373	5.245	5.329	95,209	-0.04(-0.83%)
Apr 20, 2018	5.378	5.407	5.339	5.373	27,649	+0.01(+0.19%)
Apr 19, 2018	5.378	5.404	5.314	5.363	39,154	-0.02(-0.46%)
Apr 18, 2018	5.364	5.443	5.364	5.388	75,336	+0.03(+0.56%)
Apr 17, 2018	5.324	5.393	5.319	5.359	28,290	+0.04(+0.84%)
Apr 16, 2018	5.339	5.339	5.314	5.314	38,968	+0.00(+0.00%)
Apr 13, 2018	5.398	5.427	5.289	5.314	59,151	-0.06(-1.11%)
Apr 12, 2018	5.448	5.448	5.359	5.373	77,368	-0.06(-1.19%)
Apr 11, 2018	5.383	5.487	5.364	5.438	42,755	+0.05(+0.92%)
Apr 10, 2018	5.453	5.453	5.350	5.388	146,812	-0.05(-0.91%)
Apr 09, 2018	5.458	5.479	5.408	5.438	70,834	+0.00(+0.00%)
Apr 06, 2018	5.428	5.537	5.428	5.438	39,515	-0.02(-0.45%)
Apr 05, 2018	5.433	5.517	5.433	5.463	58,431	+0.01(+0.18%)
Apr 04, 2018	5.408	5.460	5.408	5.453	80,517	+0.02(+0.46%)
Apr 03, 2018	5.532	5.605	5.398	5.428	91,066	-0.08(-1.44%)
Apr 02, 2018	5.567	5.686	5.473	5.507	56,230	-0.05(-0.98%)
Mar 29, 2018		5.562	5.562	5.562	0	+0.12(+2.19%)
Mar 28, 2018	5.567	5.567	5.403	5.443	88,639	-0.10(-1.88%)
Mar 27, 2018	5.537	5.686	5.502	5.547	84,422	+0.00(+0.09%)
Mar 26, 2018	5.706	5.706	5.324	5.542	209,618	-0.08(-1.50%)
Mar 23, 2018	5.775	5.884	5.547	5.626	161,853	-0.15(-2.58%)
Mar 22, 2018	5.641	5.874	5.621	5.775	245,223	+0.08(+1.48%)
Mar 21, 2018	5.948	5.948	5.621	5.691	220,445	-0.15(-2.63%)
Mar 20, 2018	5.751	5.927	5.742	5.844	454,819	+0.11(+1.96%)
Mar 19, 2018	5.690	5.750	5.657	5.732	253,399	+0.04(+0.74%)
Mar 16, 2018	5.629	5.732	5.620	5.690	187,684	+0.05(+0.91%)
Mar 15, 2018	5.634	5.667	5.601	5.639	72,043	+0.00(+0.08%)
Mar 14, 2018	5.643	5.662	5.611	5.634	73,838	-0.01(-0.17%)
Mar 13, 2018	5.625	5.660	5.564	5.643	155,634	+0.01(+0.25%)
Mar 12, 2018	5.550	5.676	5.550	5.629	113,234	+0.09(+1.69%)
Mar 09, 2018	5.494	5.554	5.494	5.536	78,066	+0.06(+1.11%)
Mar 08, 2018	5.517	5.536	5.456	5.475	59,653	-0.05(-0.85%)
Mar 07, 2018	5.489	5.545	5.461	5.522	141,112	+0.00(+0.08%)
Mar 06, 2018	5.410	5.545	5.410	5.517	225,252	+0.14(+2.52%)
Mar 05, 2018	5.255	5.456	5.246	5.381	274,406	+0.08(+1.50%)
Mar 02, 2018	5.190	5.344	5.148	5.302	123,150	+0.04(+0.80%)