OFS Credit Company Inc. Common Stockのデータ

OFS Credit Company Inc. Common Stockの基本情報

名前 OFS Credit Company Inc. Common Stock
ティッカー OCCI
国 United States
上場年 2018.0
セクター nan

OFS Credit Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.79 13.7 13.75 13.76 55100.0 13.76
2021-02-12 13.72 13.45 13.61 13.68 35300.0 13.68
2021-02-11 13.6 13.49 13.58 13.6 35000.0 13.6
2021-02-10 13.65 13.45 13.5 13.49 64200.0 13.49
2021-02-09 13.5 13.16 13.47 13.4 22800.0 13.4
2021-02-08 13.49 13.01 13.49 13.49 23500.0 13.49
2021-02-05 13.54 13.45 13.5 13.49 23100.0 13.49
2021-02-04 13.48 13.02 13.2 13.48 27200.0 13.48
2021-02-03 13.35 12.96 12.96 13.2 26200.0 13.2
2021-02-02 13.22 12.78 12.81 12.96 35200.0 12.96
2021-02-01 13.05 12.78 12.87 12.87 38900.0 12.87
2021-01-29 13.05 12.78 13.05 12.87 19300.0 12.87
2021-01-28 13.22 13.02 13.02 13.1 10100.0 13.1
2021-01-27 13.33 12.99 13.26 13.09 26700.0 13.09
2021-01-26 13.45 13.25 13.44 13.42 19400.0 13.42
2021-01-25 13.49 13.15 13.49 13.39 28600.0 13.39
2021-01-22 13.49 13.02 13.2 13.47 76800.0 13.47
2021-01-21 13.32 12.92 12.95 13.32 33700.0 13.32
2021-01-20 13.1 12.9 13.06 12.92 15400.0 12.92
2021-01-19 13.27 12.81 12.86 12.9 28400.0 12.9
2021-01-15 12.99 12.61 12.99 12.78 29100.0 12.78
2021-01-14 12.99 12.79 12.79 12.84 10000.0 12.84
2021-01-13 12.99 12.75 12.89 12.79 20100.0 12.79
2021-01-12 12.97 12.75 12.76 12.8 20600.0 12.8
2021-01-11 12.98 12.52 12.98 12.87 37900.0 12.87
2021-01-08 13.19 12.76 12.78 13.0 48500.0 13.0
2021-01-07 12.96 12.49 12.49 12.81 46500.0 12.81
2021-01-06 12.7 12.09 12.12 12.43 25900.0 12.43
2021-01-05 12.41 12.11 12.29 12.16 38800.0 12.16
2021-01-04 12.46 12.1 12.36 12.29 19800.0 12.29
2020-12-31 12.61 12.03 12.13 12.47 26600.0 12.47
2020-12-30 12.28 11.83 12.28 12.12 29600.0 12.12
2020-12-29 12.34 11.9 12.33 12.23 65500.0 12.23
2020-12-28 12.34 12.04 12.25 12.16 25700.0 12.16
2020-12-24 12.45 12.01 12.25 12.34 9800.0 12.34
2020-12-23 12.45 11.62 12.45 12.2 66900.0 12.2
2020-12-22 12.6 12.1 12.55 12.6 61900.0 12.6
2020-12-21 12.75 12.25 12.25 12.54 61200.0 12.54
2020-12-18 13.18 11.0 13.18 12.7 333800.0 12.7
2020-12-17 13.97 12.98 13.81 13.11 94400.0 13.11
2020-12-16 14.6 13.98 14.03 14.26 172000.0 13.74
2020-12-15 14.13 13.52 13.66 14.03 55200.0 13.52
2020-12-14 13.8 13.38 13.5 13.52 56400.0 13.03
2020-12-11 13.78 13.31 13.43 13.5 33600.0 13.01
2020-12-10 13.78 13.2 13.21 13.39 65100.0 12.9
2020-12-09 13.58 12.92 12.92 13.21 53300.0 12.73
2020-12-08 13.2 12.76 13.16 12.76 56100.0 12.29
2020-12-07 13.2 13.0 13.16 13.14 40400.0 12.66
2020-12-04 12.9 12.35 12.35 12.82 56700.0 12.35
2020-12-03 12.49 11.98 12.03 12.35 43800.0 11.9
2020-12-02 12.19 11.6 11.63 12.02 43500.0 11.58
2020-12-01 11.81 11.3 11.3 11.8 54600.0 11.37
2020-11-30 11.35 11.17 11.3 11.17 34300.0 10.76
2020-11-27 11.18 11.13 11.16 11.14 9000.0 10.73
2020-11-25 11.3 11.06 11.07 11.09 19900.0 10.69
2020-11-24 11.41 11.0 11.04 11.27 44900.0 10.86
2020-11-23 11.11 10.7 10.88 10.85 53600.0 10.45
2020-11-20 10.95 10.49 10.69 10.73 33400.0 10.34
2020-11-19 10.87 10.49 10.86 10.77 55400.0 10.38
2020-11-18 10.55 10.17 10.19 10.47 30500.0 10.09
2020-11-17 10.15 10.0 10.04 10.15 14600.0 9.78
2020-11-16 10.23 9.98 9.98 10.04 31500.0 9.67
2020-11-13 9.98 9.85 9.94 9.94 17500.0 9.58
2020-11-12 9.9 9.71 9.82 9.82 24200.0 9.46
2020-11-11 10.0 9.52 9.58 9.78 20800.0 9.42
2020-11-10 9.74 9.5 9.63 9.55 25000.0 9.2
2020-11-09 9.98 9.51 9.9 9.55 50400.0 9.2
2020-11-06 9.97 9.7 9.7 9.8 11100.0 9.44
2020-11-05 9.85 9.63 9.63 9.7 12800.0 9.35
2020-11-04 9.91 9.6 9.9 9.65 26300.0 9.3
2020-11-03 10.19 9.97 10.0 9.97 24500.0 9.61
2020-11-02 10.25 9.82 9.82 10.0 54700.0 9.64
2020-10-30 10.0 9.74 9.74 9.83 25100.0 9.47
2020-10-29 10.34 9.59 9.73 10.34 79500.0 9.96
2020-10-28 9.54 9.28 9.28 9.54 45500.0 9.19
2020-10-27 9.51 9.21 9.37 9.45 35700.0 9.11
2020-10-26 9.24 9.05 9.09 9.2 17100.0 8.86
2020-10-23 9.3 9.08 9.22 9.1 10800.0 8.77
2020-10-22 9.39 9.18 9.39 9.18 7100.0 8.85
2020-10-21 9.45 9.23 9.36 9.23 5700.0 8.89
2020-10-20 9.56 9.23 9.56 9.28 5300.0 8.94
2020-10-19 9.69 9.22 9.54 9.4 12100.0 9.06
2020-10-16 9.65 9.45 9.65 9.59 10900.0 9.24
2020-10-15 10.17 9.31 10.17 9.65 27600.0 9.3
2020-10-14 9.24 9.15 9.18 9.17 6700.0 8.84
2020-10-13 9.25 9.11 9.25 9.22 10300.0 8.88
2020-10-12 9.35 9.27 9.35 9.27 8200.0 8.93
2020-10-09 9.33 9.06 9.11 9.25 46600.0 8.91
2020-10-08 9.1 8.89 8.89 9.1 10200.0 8.77
2020-10-07 9.12 8.91 8.91 8.95 10000.0 8.62
2020-10-06 9.15 8.7 8.7 8.82 29500.0 8.5
2020-10-05 9.02 8.41 8.41 8.86 37000.0 8.54
2020-10-02 8.64 7.92 8.64 8.4 121300.0 8.09
2020-10-01 9.05 8.62 9.05 8.87 42800.0 8.55
2020-09-30 9.15 8.97 9.06 9.07 18500.0 8.74
2020-09-29 9.15 9.0 9.15 9.0 16700.0 8.67
2020-09-28 9.17 8.95 8.95 9.05 20200.0 8.72
2020-09-25 9.3 8.89 9.15 8.95 35300.0 8.62
2020-09-24 9.22 9.11 9.11 9.21 11100.0 8.87
2020-09-23 9.45 9.19 9.45 9.25 5700.0 8.91
2020-09-22 9.5 9.4 9.43 9.4 9100.0 9.06
2020-09-21 9.35 9.11 9.11 9.3 21900.0 8.96
2020-09-18 9.51 9.33 9.33 9.36 21400.0 9.02
2020-09-17 9.8 9.1 9.8 9.5 70800.0 9.15
2020-09-16 9.91 9.61 9.91 9.63 40500.0 9.28
2020-09-15 10.36 9.9 10.23 9.9 40600.0 9.54
2020-09-14 10.8 9.93 10.8 10.4 52100.0 10.02
2020-09-11 11.3 10.45 11.3 11.11 119000.0 10.2
2020-09-10 11.22 10.8 10.86 11.16 69300.0 10.25
2020-09-09 10.89 10.66 10.86 10.84 29000.0 9.96
2020-09-08 10.7 10.46 10.54 10.67 50200.0 9.8
2020-09-04 10.69 10.1 10.45 10.35 37900.0 9.51
2020-09-03 10.95 10.35 10.95 10.37 50000.0 9.52
2020-09-02 10.95 10.81 10.85 10.89 22100.0 10.0
2020-09-01 10.89 10.37 10.88 10.86 38400.0 9.97
2020-08-31 10.86 10.65 10.71 10.81 34700.0 9.93
2020-08-28 10.75 10.66 10.66 10.7 12500.0 9.83
2020-08-27 10.64 10.54 10.54 10.62 23600.0 9.75
2020-08-26 10.55 10.34 10.34 10.45 14000.0 9.6
2020-08-25 10.55 10.2 10.48 10.4 17600.0 9.55
2020-08-24 10.92 9.93 10.86 10.28 76200.0 9.44
2020-08-21 11.2 10.8 11.0 10.92 33000.0 10.03
2020-08-20 10.95 10.7 10.73 10.95 29100.0 10.06
2020-08-19 11.0 10.52 10.74 10.74 19900.0 9.86
2020-08-18 11.17 10.34 10.35 10.56 118100.0 9.7
2020-08-17 10.3 9.85 9.97 10.3 23500.0 9.46
2020-08-14 9.99 9.7 9.77 9.96 15200.0 9.15
2020-08-13 10.17 9.75 9.85 9.77 34500.0 8.97
2020-08-12 10.12 9.85 9.96 9.85 26400.0 9.05
2020-08-11 10.0 9.9 9.95 9.96 46400.0 9.15
2020-08-10 9.95 9.7 9.7 9.86 26800.0 9.06
2020-08-07 9.92 9.57 9.92 9.69 53200.0 8.9
2020-08-06 9.66 9.1 9.1 9.48 59500.0 8.71
2020-08-05 9.28 8.82 8.9 9.05 57700.0 8.31
2020-08-04 8.97 8.61 8.62 8.92 28600.0 8.19
2020-08-03 8.7 8.53 8.6 8.6 39400.0 7.9
2020-07-31 8.75 8.37 8.58 8.57 30200.0 7.87
2020-07-30 8.95 8.55 8.95 8.58 15700.0 7.88
2020-07-29 8.8 8.63 8.75 8.76 12800.0 8.05
2020-07-28 8.81 8.41 8.81 8.67 35900.0 7.96
2020-07-27 8.87 8.66 8.87 8.79 18100.0 8.07
2020-07-24 9.0 8.75 9.0 8.76 33900.0 8.05
2020-07-23 9.14 8.95 9.0 8.99 35500.0 8.26
2020-07-22 9.01 8.95 9.0 8.95 12000.0 8.22
2020-07-21 9.06 8.82 8.82 9.0 8700.0 8.27
2020-07-20 9.2 8.75 9.03 8.8 45100.0 8.08
2020-07-17 9.2 8.95 9.1 8.96 32600.0 8.23
2020-07-16 9.12 9.01 9.12 9.05 10200.0 8.31
2020-07-15 9.23 9.03 9.15 9.06 9400.0 8.32
2020-07-14 9.09 8.98 9.08 8.98 12700.0 8.25
2020-07-13 9.3 9.01 9.3 9.06 16500.0 8.32
2020-07-10 9.38 9.01 9.25 9.3 15600.0 8.54
2020-07-09 9.39 9.0 9.39 9.28 15000.0 8.52
2020-07-08 9.38 9.28 9.28 9.35 8300.0 8.59
2020-07-07 9.6 9.23 9.27 9.34 19200.0 8.58
2020-07-06 9.65 9.14 9.22 9.26 58100.0 8.5
2020-07-02 9.22 8.93 9.05 8.95 8000.0 8.22
2020-07-01 9.35 9.0 9.05 9.05 20000.0 8.31
2020-06-30 9.2 8.52 8.52 9.02 33300.0 8.28
2020-06-29 9.28 8.4 9.27 8.63 86400.0 7.93
2020-06-26 9.8 9.2 9.42 9.32 19500.0 8.56
2020-06-25 9.78 9.42 9.42 9.6 17800.0 8.82
2020-06-24 9.74 9.0 9.55 9.5 69100.0 8.73
2020-06-23 9.8 9.5 9.53 9.52 32000.0 8.74
2020-06-22 9.78 9.52 9.52 9.6 17100.0 8.82
2020-06-19 9.6 9.39 9.59 9.52 10600.0 8.74
2020-06-18 9.66 9.35 9.6 9.46 43700.0 8.69
2020-06-17 9.86 9.5 9.71 9.5 25000.0 8.73
2020-06-16 10.41 9.62 10.41 9.71 19500.0 8.92
2020-06-15 10.18 9.48 9.55 9.73 65300.0 8.94
2020-06-12 11.03 10.39 10.55 10.59 90900.0 9.25
2020-06-11 10.82 10.22 10.5 10.22 103900.0 8.93
2020-06-10 10.98 10.57 10.7 10.7 48300.0 9.34
2020-06-09 10.99 10.6 10.75 10.67 84500.0 9.32
2020-06-08 10.98 10.6 10.69 10.69 87000.0 9.34
2020-06-05 11.05 10.27 10.3 10.27 59900.0 8.97
2020-06-04 10.59 10.2 10.59 10.21 34700.0 8.92
2020-06-03 10.6 10.24 10.3 10.45 50000.0 9.13
2020-06-02 10.3 9.61 9.76 10.02 62500.0 8.75
2020-06-01 10.0 9.45 9.6 9.6 75000.0 8.38
2020-05-29 9.55 9.0 9.53 9.45 49600.0 8.25
2020-05-28 9.59 9.0 9.0 9.39 89100.0 8.2
2020-05-27 9.0 7.86 7.86 8.97 73700.0 7.83
2020-05-26 8.05 7.7 8.05 7.75 34200.0 6.77
2020-05-22 8.34 7.7 8.34 7.88 19100.0 6.88
2020-05-21 8.85 7.5 8.76 8.1 97300.0 7.07
2020-05-20 9.59 9.05 9.59 9.06 64500.0 7.91
2020-05-19 9.28 7.86 8.16 9.07 65400.0 7.92
2020-05-18 8.17 7.8 7.8 8.1 42100.0 7.07
2020-05-15 8.09 7.6 7.65 7.78 12400.0 6.79
2020-05-14 7.6 7.47 7.5 7.6 12100.0 6.64
2020-05-13 7.6 7.37 7.41 7.45 28600.0 6.51
2020-05-12 7.7 7.37 7.56 7.61 26800.0 6.65
2020-05-11 7.44 7.2 7.21 7.4 27200.0 6.46
2020-05-08 7.67 7.2 7.67 7.2 34600.0 6.29
2020-05-07 7.5 7.44 7.5 7.45 21300.0 6.51
2020-05-06 7.62 7.36 7.62 7.48 21900.0 6.53
2020-05-05 8.35 7.61 8.3 7.62 48800.0 6.65
2020-05-04 8.46 8.2 8.26 8.26 30400.0 7.21
2020-05-01 8.56 8.26 8.52 8.26 20800.0 7.21
2020-04-30 8.57 8.45 8.57 8.52 10000.0 7.44
2020-04-29 8.57 8.5 8.55 8.54 22400.0 7.46
2020-04-28 8.49 8.09 8.14 8.37 22600.0 7.31
2020-04-27 8.75 8.02 8.75 8.02 32500.0 7.0
2020-04-24 8.93 8.5 8.66 8.63 29600.0 7.54
2020-04-23 8.98 8.64 8.64 8.98 27900.0 7.84
2020-04-22 9.35 8.5 9.1 8.9 28900.0 7.77
2020-04-21 9.98 9.0 9.3 9.15 64000.0 7.84
2020-04-20 9.75 8.86 9.31 9.4 30000.0 8.05
2020-04-17 9.84 8.63 9.84 9.19 13500.0 7.87
2020-04-16 9.49 8.66 8.82 8.92 21500.0 7.64
2020-04-15 8.89 8.5 8.5 8.89 34400.0 7.62
2020-04-14 10.0 9.25 10.0 9.36 27400.0 8.02
2020-04-13 10.98 9.2 10.98 9.87 38100.0 8.46
2020-04-09 10.46 9.34 9.5 9.98 72600.0 8.55
2020-04-08 9.43 8.3 8.3 8.73 41500.0 7.48
2020-04-07 9.03 7.52 8.21 7.9 24100.0 6.77
2020-04-06 8.0 6.5 6.86 7.62 45100.0 6.53
2020-04-03 7.1 5.15 5.72 6.8 35800.0 5.83
2020-04-02 5.98 5.56 5.97 5.72 19700.0 4.9
2020-04-01 6.46 5.5 6.05 5.81 55500.0 4.98
2020-03-31 7.35 6.3 6.39 6.67 34700.0 5.71
2020-03-30 8.64 5.96 8.51 6.4 80500.0 5.48
2020-03-27 9.5 8.86 9.01 8.95 27900.0 7.67
2020-03-26 9.71 7.82 7.82 9.01 50700.0 7.72
2020-03-25 8.99 6.29 6.7 8.05 50800.0 6.9
2020-03-24 7.2 6.3 7.2 6.64 29100.0 5.69
2020-03-23 7.17 6.21 7.17 6.48 29200.0 5.55
2020-03-20 9.17 6.77 7.76 7.35 87200.0 6.15
2020-03-19 7.29 4.9 5.7 7.08 67300.0 5.92
2020-03-18 9.9 5.7 9.9 5.7 72900.0 4.77
2020-03-17 11.06 10.11 11.01 10.11 43500.0 8.46
2020-03-16 12.59 11.0 11.5 11.04 30300.0 9.24
2020-03-13 13.73 10.7 13.0 13.73 65500.0 11.49
2020-03-12 13.3 10.19 12.76 13.3 90800.0 11.13
2020-03-11 13.82 13.5 13.53 13.5 44300.0 11.29
2020-03-10 15.39 14.02 15.39 14.17 73000.0 11.85
2020-03-09 15.0 13.75 15.0 13.75 41500.0 11.5
2020-03-06 16.38 14.58 14.92 15.3 58500.0 12.8
2020-03-05 15.7 15.12 15.43 15.3 42100.0 12.8
2020-03-04 16.3 15.4 15.69 15.41 20500.0 12.89
2020-03-03 16.01 15.01 15.69 15.32 43300.0 12.82
2020-03-02 15.6 14.11 14.11 15.6 56900.0 13.05
2020-02-28 14.16 13.53 13.91 14.0 59100.0 11.71
2020-02-27 16.08 14.25 16.0 14.27 158600.0 11.94
2020-02-26 16.35 16.0 16.17 16.1 28000.0 13.47
2020-02-25 16.4 16.12 16.13 16.17 24100.0 13.53
2020-02-24 16.35 16.15 16.21 16.19 27600.0 13.54
2020-02-21 16.49 16.24 16.49 16.41 25900.0 13.73
2020-02-20 16.56 16.47 16.5 16.5 42800.0 13.8
2020-02-19 16.69 16.55 16.55 16.63 37400.0 13.77
2020-02-18 16.57 16.49 16.51 16.54 37400.0 13.69