Ofs Credit Company (NQ: OCCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	7.544	7.544	7.396	7.475	204,161	+0.08(+1.07%)
May 16, 2024	7.505	7.623	7.219	7.396	361,860	-0.11(-1.47%)
May 15, 2024	7.297	7.514	7.297	7.507	266,774	+0.22(+3.00%)
May 14, 2024	7.347	7.376	7.288	7.288	123,698	-0.02(-0.34%)
May 13, 2024	7.347	7.386	7.288	7.312	190,723	-0.01(-0.18%)
May 10, 2024	7.327	7.376	7.297	7.325	81,612	-0.01(-0.16%)
May 09, 2024	7.297	7.386	7.150	7.337	257,681	+0.07(+0.95%)
May 08, 2024	7.219	7.396	7.219	7.268	205,083	+0.05(+0.68%)
May 07, 2024	7.179	7.219	7.141	7.219	200,438	+0.12(+1.67%)
May 06, 2024	7.051	7.199	7.031	7.100	334,696	+0.08(+1.12%)
May 03, 2024	7.002	7.051	6.913	7.021	200,015	+0.11(+1.57%)
May 02, 2024	6.982	7.002	6.903	6.913	252,665	+0.00(+0.00%)
May 01, 2024	6.913	6.962	6.903	6.913	135,878	-0.01(-0.14%)
Apr 30, 2024	7.002	7.002	6.913	6.923	127,257	-0.03(-0.43%)
Apr 29, 2024	6.972	6.992	6.934	6.952	66,712	+0.01(+0.21%)
Apr 26, 2024	6.952	7.001	6.923	6.938	62,465	+0.04(+0.64%)
Apr 25, 2024	6.923	6.977	6.893	6.893	84,243	-0.02(-0.36%)
Apr 24, 2024	6.864	6.987	6.864	6.918	74,384	+0.02(+0.28%)
Apr 23, 2024	6.903	6.938	6.864	6.898	73,979	+0.02(+0.23%)
Apr 22, 2024	6.903	6.942	6.864	6.883	99,077	-0.03(-0.49%)
Apr 19, 2024	6.903	6.962	6.903	6.917	87,859	-0.02(-0.23%)
Apr 18, 2024	6.962	7.016	6.903	6.933	143,129	-0.06(-0.85%)
Apr 17, 2024	7.099	7.118	6.924	6.992	169,539	+0.00(+0.00%)
Apr 16, 2024	7.079	7.157	6.982	6.992	123,680	-0.07(-0.96%)
Apr 15, 2024	7.147	7.157	6.992	7.060	143,700	+0.07(+0.97%)
Apr 12, 2024	7.060	7.245	6.943	6.992	159,159	-0.06(-0.83%)
Apr 11, 2024	7.050	7.089	6.974	7.050	108,497	+0.08(+1.12%)
Apr 10, 2024	7.031	7.040	6.967	6.972	126,129	-0.07(-1.02%)
Apr 09, 2024	7.040	7.177	7.040	7.044	125,055	+0.00(+0.06%)
Apr 08, 2024	6.943	7.196	6.943	7.040	184,483	+0.08(+1.12%)
Apr 05, 2024	6.885	7.040	6.885	6.963	95,853	+0.07(+0.99%)
Apr 04, 2024	6.836	7.050	6.836	6.895	164,505	+0.06(+0.93%)
Apr 03, 2024	6.836	6.856	6.817	6.831	85,217	+0.02(+0.36%)
Apr 02, 2024	6.865	6.885	6.788	6.807	111,763	-0.06(-0.85%)
Apr 01, 2024	6.953	7.011	6.788	6.865	213,882	-0.10(-1.40%)
Mar 28, 2024	7.002	7.031	6.953	6.963	128,829	+0.01(+0.14%)
Mar 27, 2024	6.807	7.002	6.783	6.953	187,748	+0.17(+2.45%)
Mar 26, 2024	6.710	6.807	6.710	6.787	114,738	+0.09(+1.29%)
Mar 25, 2024	6.788	6.788	6.690	6.700	124,664	+0.00(+0.00%)
Mar 22, 2024	6.642	6.749	6.632	6.700	72,631	+0.07(+1.03%)
Mar 21, 2024	6.681	6.728	6.603	6.632	151,507	-0.01(-0.15%)
Mar 20, 2024	6.797	6.797	6.642	6.642	131,087	-0.16(-2.29%)
Mar 19, 2024	6.904	6.963	6.797	6.797	164,535	-0.09(-1.34%)
Mar 18, 2024	6.807	6.914	6.807	6.890	217,323	+0.13(+1.94%)
Mar 15, 2024	6.739	6.897	6.739	6.758	174,262	+0.02(+0.28%)
Mar 14, 2024	6.758	6.821	6.720	6.739	121,655	-0.01(-0.14%)
Mar 13, 2024	6.730	6.797	6.682	6.749	103,507	-0.04(-0.56%)
Mar 12, 2024	6.720	6.806	6.710	6.787	91,949	+0.06(+0.85%)
Mar 11, 2024	6.576	6.802	6.519	6.730	136,809	+0.12(+1.74%)
Mar 08, 2024	6.739	6.887	6.605	6.615	229,151	-0.12(-1.85%)
Mar 07, 2024	6.806	6.941	6.691	6.739	98,944	-0.11(-1.54%)
Mar 06, 2024	6.912	7.057	6.845	6.845	76,787	+0.02(+0.28%)
Mar 05, 2024	6.912	6.926	6.826	6.826	41,332	-0.17(-2.47%)
Mar 04, 2024	6.988	7.017	6.893	6.998	102,981	+0.01(+0.14%)
Mar 01, 2024	6.643	7.180	6.643	6.988	220,066	+0.28(+4.14%)
Feb 29, 2024	6.615	6.710	6.595	6.710	72,675	+0.12(+1.74%)
Feb 28, 2024	6.519	6.615	6.519	6.595	43,846	+0.05(+0.73%)
Feb 27, 2024	6.519	6.567	6.519	6.548	29,488	+0.04(+0.59%)
Feb 26, 2024	6.500	6.556	6.490	6.509	52,341	+0.01(+0.09%)
Feb 23, 2024	6.432	6.509	6.432	6.503	83,901	+0.07(+1.10%)
Feb 22, 2024	6.471	6.528	6.423	6.432	88,720	-0.01(-0.15%)
Feb 21, 2024	6.519	6.567	6.436	6.442	83,513	-0.08(-1.18%)
Feb 20, 2024	6.538	6.605	6.500	6.519	75,531	-0.10(-1.45%)
Feb 16, 2024	6.595	6.642	6.356	6.615	112,331	-0.03(-0.43%)
Feb 15, 2024	6.576	6.749	6.576	6.643	130,276	+0.03(+0.43%)
Feb 14, 2024	6.643	6.690	6.577	6.615	136,816	+0.02(+0.29%)
Feb 13, 2024	6.624	6.690	6.520	6.596	116,230	-0.07(-0.99%)
Feb 12, 2024	6.643	6.709	6.624	6.662	122,564	-0.02(-0.28%)
Feb 09, 2024	6.615	6.700	6.548	6.681	111,236	+0.09(+1.29%)
Feb 08, 2024	6.530	6.605	6.530	6.596	95,324	+0.00(+0.00%)
Feb 07, 2024	6.605	6.605	6.520	6.596	94,014	+0.02(+0.29%)
Feb 06, 2024	6.596	6.605	6.530	6.577	59,600	+0.04(+0.58%)
Feb 05, 2024	6.567	6.572	6.515	6.539	92,147	-0.02(-0.29%)
Feb 02, 2024	6.520	6.605	6.520	6.558	143,756	+0.01(+0.14%)
Feb 01, 2024	6.671	6.671	6.520	6.548	148,458	+0.02(+0.29%)
Jan 31, 2024	6.596	6.690	6.520	6.530	51,687	-0.09(-1.43%)
Jan 30, 2024	6.615	6.700	6.482	6.624	41,403	-0.02(-0.28%)
Jan 29, 2024	6.473	6.709	6.473	6.643	80,516	+0.04(+0.57%)
Jan 26, 2024	6.615	6.652	6.482	6.605	66,800	+0.05(+0.72%)
Jan 25, 2024	6.539	6.596	6.473	6.558	90,342	+0.02(+0.29%)
Jan 24, 2024	6.577	6.605	6.478	6.539	145,638	-0.10(-1.56%)
Jan 23, 2024	6.766	6.804	6.634	6.643	107,613	-0.10(-1.54%)
Jan 22, 2024	6.477	6.756	6.477	6.747	225,433	+0.19(+2.84%)
Jan 19, 2024	6.505	6.602	6.477	6.561	145,632	+0.00(+0.00%)
Jan 18, 2024	6.626	6.626	6.365	6.561	230,804	-0.07(-0.98%)
Jan 17, 2024	6.505	6.644	6.458	6.626	180,228	+0.12(+1.86%)
Jan 16, 2024	6.383	6.505	6.297	6.505	189,848	+0.13(+2.05%)
Jan 12, 2024	6.225	6.383	6.216	6.374	119,227	+0.12(+1.94%)
Jan 11, 2024	6.272	6.281	6.197	6.253	69,064	+0.00(+0.00%)
Jan 10, 2024	6.272	6.281	6.169	6.253	67,620	-0.02(-0.30%)
Jan 09, 2024	6.225	6.281	6.142	6.272	146,182	+0.07(+1.20%)
Jan 08, 2024	6.150	6.206	6.104	6.197	155,460	+0.06(+0.91%)
Jan 05, 2024	6.206	6.206	6.123	6.141	133,504	-0.07(-1.05%)
Jan 04, 2024	6.262	6.281	6.150	6.206	121,039	-0.03(-0.45%)
Jan 03, 2024	6.160	6.262	6.020	6.234	236,975	+0.09(+1.52%)
Jan 02, 2024	6.104	6.160	5.964	6.141	210,569	+0.12(+2.01%)
Dec 29, 2023	6.029	6.057	5.843	6.020	193,363	-0.03(-0.46%)
Dec 28, 2023	5.927	6.113	5.927	6.048	120,812	+0.07(+1.09%)
Dec 27, 2023	6.011	6.057	5.927	5.983	169,831	+0.01(+0.16%)
Dec 26, 2023	6.029	6.104	5.936	5.973	161,149	-0.06(-0.93%)
Dec 22, 2023	6.216	6.244	6.011	6.029	248,917	-0.19(-3.00%)
Dec 21, 2023	6.244	6.523	6.160	6.216	229,673	-0.07(-1.19%)
Dec 20, 2023	6.200	6.381	6.200	6.290	273,505	+0.09(+1.46%)
Dec 19, 2023	6.091	6.236	6.091	6.200	240,721	+0.14(+2.24%)
Dec 18, 2023	5.955	6.100	5.911	6.064	283,386	+0.21(+3.55%)
Dec 15, 2023	5.820	5.955	5.820	5.856	130,601	+0.03(+0.47%)
Dec 14, 2023	5.847	5.983	5.802	5.829	196,715	-0.05(-0.77%)
Dec 13, 2023	5.928	5.973	5.811	5.874	157,997	-0.05(-0.76%)
Dec 12, 2023	6.046	6.064	5.892	5.919	149,970	-0.13(-2.10%)
Dec 11, 2023	6.037	6.200	6.019	6.046	111,921	-0.06(-1.04%)
Dec 08, 2023	6.091	6.136	6.028	6.109	137,031	+0.02(+0.30%)
Dec 07, 2023	6.028	6.136	6.001	6.091	179,813	+0.10(+1.66%)
Dec 06, 2023	5.964	6.037	5.920	5.992	97,694	+0.03(+0.46%)
Dec 05, 2023	5.883	6.001	5.836	5.964	171,623	+0.08(+1.38%)
Dec 04, 2023	5.892	5.946	5.774	5.883	266,789	-0.04(-0.61%)
Dec 01, 2023	5.892	6.037	5.838	5.919	232,407	-0.05(-0.91%)
Nov 30, 2023	5.874	6.001	5.814	5.973	229,225	+0.14(+2.33%)
Nov 29, 2023	5.684	5.874	5.521	5.838	509,009	+0.21(+3.70%)
Nov 28, 2023	5.584	5.630	5.539	5.630	89,171	+0.13(+2.30%)
Nov 27, 2023	5.494	5.630	5.494	5.503	51,176	-0.02(-0.33%)
Nov 24, 2023	5.412	5.539	5.412	5.521	35,030	+0.05(+0.99%)
Nov 22, 2023	5.485	5.485	5.421	5.467	45,668	+0.05(+1.00%)
Nov 21, 2023	5.430	5.557	5.385	5.412	100,209	-0.11(-1.97%)
Nov 20, 2023	5.611	5.648	5.449	5.521	144,724	-0.09(-1.61%)
Nov 17, 2023	5.449	5.621	5.449	5.611	140,391	+0.13(+2.31%)
Nov 16, 2023	5.376	5.503	5.331	5.485	83,807	+0.12(+2.19%)
Nov 15, 2023	5.177	5.385	4.951	5.367	259,526	+0.17(+3.31%)
Nov 14, 2023	5.521	5.720	5.096	5.195	825,362	-0.31(-5.59%)
Nov 13, 2023	5.286	5.584	5.204	5.503	242,727	+0.17(+3.23%)
Nov 10, 2023	5.430	5.458	5.186	5.331	404,972	-0.09(-1.67%)
Nov 09, 2023	5.657	5.657	5.421	5.421	168,109	-0.19(-3.39%)
Nov 08, 2023	5.530	5.648	5.530	5.611	95,933	+0.03(+0.49%)
Nov 07, 2023	5.675	5.702	5.385	5.584	277,037	-0.13(-2.22%)
Nov 06, 2023	5.874	5.874	5.611	5.711	107,181	-0.12(-2.00%)
Nov 03, 2023	5.792	5.901	5.702	5.828	140,520	+0.10(+1.72%)
Nov 02, 2023	5.611	5.847	5.611	5.729	124,196	+0.18(+3.26%)
Nov 01, 2023	5.539	5.720	5.385	5.548	294,971	-0.05(-0.81%)
Oct 31, 2023	5.611	5.702	5.575	5.593	141,198	-0.08(-1.44%)
Oct 30, 2023	5.783	5.783	5.604	5.675	148,828	+0.11(+1.95%)
Oct 27, 2023	5.765	5.788	5.566	5.566	86,346	-0.22(-3.76%)
Oct 26, 2023	5.811	5.901	5.756	5.783	97,549	-0.09(-1.54%)
Oct 25, 2023	5.992	5.992	5.765	5.874	72,914	-0.07(-1.22%)
Oct 24, 2023	5.792	6.055	5.792	5.946	103,901	+0.20(+3.46%)
Oct 23, 2023	5.611	5.856	5.567	5.747	123,976	+0.11(+1.93%)
Oct 20, 2023	6.209	6.209	5.566	5.639	156,599	-0.53(-8.65%)
Oct 19, 2023	6.091	6.245	6.028	6.173	92,745	+0.02(+0.29%)
Oct 18, 2023	6.336	6.336	6.155	6.155	52,309	-0.15(-2.44%)
Oct 17, 2023	6.354	6.390	6.236	6.308	98,212	-0.09(-1.41%)
Oct 16, 2023	6.390	6.453	6.317	6.399	121,242	+0.02(+0.28%)
Oct 13, 2023	6.390	6.417	6.299	6.381	77,213	+0.05(+0.86%)
Oct 12, 2023	6.155	6.363	6.082	6.326	78,190	+0.12(+1.90%)
Oct 11, 2023	6.200	6.209	6.073	6.209	58,295	+0.09(+1.48%)
Oct 10, 2023	6.019	6.118	6.010	6.118	80,587	+0.13(+2.11%)
Oct 09, 2023	6.019	6.082	5.892	5.992	68,019	-0.02(-0.30%)
Oct 06, 2023	5.838	6.100	5.792	6.010	104,401	+0.12(+2.00%)
Oct 05, 2023	5.928	5.992	5.856	5.892	77,154	-0.08(-1.36%)
Oct 04, 2023	5.928	6.136	5.892	5.973	97,342	+0.02(+0.30%)
Oct 03, 2023	6.155	6.155	5.874	5.955	191,976	-0.18(-2.95%)
Oct 02, 2023	6.480	6.507	6.028	6.136	206,193	-0.28(-4.37%)
Sep 29, 2023	6.661	6.661	6.376	6.417	141,260	-0.17(-2.61%)
Sep 28, 2023	6.390	6.589	6.355	6.589	100,812	+0.24(+3.70%)
Sep 27, 2023	6.218	6.399	6.213	6.354	113,977	+0.16(+2.63%)
Sep 26, 2023	6.028	6.299	5.955	6.191	235,190	+0.15(+2.55%)
Sep 25, 2023	6.001	6.037	5.964	6.037	230,887	+0.00(+0.00%)
Sep 22, 2023	5.955	6.037	5.883	6.037	214,480	+0.22(+3.73%)
Sep 21, 2023	6.109	6.109	5.657	5.820	460,937	-0.33(-5.30%)
Sep 20, 2023	6.345	6.399	6.082	6.145	208,895	-0.09(-1.45%)
Sep 19, 2023	6.507	6.516	6.200	6.236	381,135	-0.24(-3.77%)
Sep 18, 2023	6.698	6.698	6.444	6.480	302,335	-0.22(-3.24%)
Sep 15, 2023	6.698	6.725	6.571	6.698	159,720	-0.05(-0.67%)
Sep 14, 2023	6.698	6.770	6.625	6.743	332,715	+0.10(+1.50%)
Sep 13, 2023	6.795	6.854	6.635	6.643	552,566	-0.15(-2.23%)
Sep 12, 2023	6.812	6.871	6.778	6.795	322,768	+0.01(+0.12%)
Sep 11, 2023	6.677	6.803	6.677	6.786	265,614	+0.12(+1.77%)
Sep 08, 2023	6.896	6.896	6.635	6.669	393,743	-0.13(-1.86%)
Sep 07, 2023	6.887	6.904	6.761	6.795	207,367	-0.09(-1.34%)
Sep 06, 2023	6.997	7.014	6.879	6.887	225,605	-0.11(-1.56%)
Sep 05, 2023	6.845	6.997	6.845	6.997	279,428	+0.23(+3.36%)
Sep 01, 2023	6.736	6.786	6.719	6.770	113,740	+0.03(+0.50%)
Aug 31, 2023	6.778	6.837	6.711	6.736	108,555	-0.08(-1.23%)
Aug 30, 2023	6.837	6.871	6.786	6.820	84,355	-0.02(-0.25%)
Aug 29, 2023	6.820	6.862	6.803	6.837	178,505	+0.03(+0.37%)
Aug 28, 2023	6.820	6.837	6.778	6.812	69,516	+0.00(+0.00%)
Aug 25, 2023	6.727	6.828	6.677	6.812	116,960	+0.05(+0.75%)
Aug 24, 2023	6.845	6.854	6.736	6.761	82,191	-0.08(-1.11%)
Aug 23, 2023	6.795	6.887	6.795	6.837	106,746	+0.04(+0.62%)
Aug 22, 2023	6.837	6.841	6.736	6.795	125,176	-0.04(-0.62%)
Aug 21, 2023	6.828	6.862	6.694	6.837	134,850	+0.02(+0.25%)
Aug 18, 2023	6.753	6.871	6.753	6.820	93,801	-0.03(-0.37%)
Aug 17, 2023	7.073	7.115	6.778	6.845	442,152	-0.20(-2.87%)
Aug 16, 2023	6.845	7.176	6.828	7.047	201,848	+0.24(+3.46%)
Aug 15, 2023	6.610	6.828	6.534	6.812	149,289	+0.23(+3.45%)
Aug 14, 2023	6.567	6.584	6.525	6.584	198,064	+0.04(+0.64%)
Aug 11, 2023	6.551	6.643	6.510	6.542	129,219	-0.03(-0.38%)
Aug 10, 2023	6.618	6.652	6.542	6.567	114,650	-0.02(-0.26%)
Aug 09, 2023	6.567	6.626	6.534	6.584	104,525	+0.05(+0.77%)
Aug 08, 2023	6.652	6.685	6.525	6.534	241,721	-0.13(-2.02%)
Aug 07, 2023	6.593	6.677	6.584	6.669	186,798	+0.09(+1.34%)
Aug 04, 2023	6.584	6.679	6.567	6.580	222,874	+0.04(+0.58%)
Aug 03, 2023	6.677	6.702	6.492	6.542	397,576	-0.10(-1.52%)
Aug 02, 2023	6.736	6.736	6.618	6.643	201,813	-0.11(-1.62%)