| 名前 | OFS Capital Corporation 6.25% Notes Due 2023 |
| ティッカー | OFSSG |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.44 | 25.4 | 25.4 | 25.42 | 2000.0 | 25.42 |
| 2021-02-12 | 25.85 | 25.55 | 25.55 | 25.65 | 4100.0 | 25.65 |
| 2021-02-11 | 25.55 | 25.33 | 25.4 | 25.55 | 800.0 | 25.55 |
| 2021-02-10 | 25.5 | 25.3 | 25.47 | 25.49 | 2300.0 | 25.49 |
| 2021-02-09 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 | 25.5 |
| 2021-02-08 | 25.5 | 25.14 | 25.35 | 25.5 | 10400.0 | 25.5 |
| 2021-02-05 | 25.4 | 25.35 | 25.4 | 25.35 | 1500.0 | 25.35 |
| 2021-02-04 | 25.47 | 25.2 | 25.28 | 25.47 | 4000.0 | 25.47 |
| 2021-02-03 | 25.36 | 25.28 | 25.36 | 25.28 | 2100.0 | 25.28 |
| 2021-02-02 | 25.45 | 25.34 | 25.44 | 25.34 | 1200.0 | 25.34 |
| 2021-02-01 | 25.46 | 25.2 | 25.2 | 25.44 | 4900.0 | 25.44 |
| 2021-01-29 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 | 25.25 |
| 2021-01-28 | 25.25 | 25.25 | 25.25 | 25.25 | 100.0 | 25.25 |
| 2021-01-27 | 25.1 | 25.01 | 25.1 | 25.01 | 800.0 | 25.01 |
| 2021-01-26 | 25.19 | 24.99 | 25.0 | 25.19 | 1800.0 | 25.19 |
| 2021-01-25 | 25.18 | 25.01 | 25.18 | 25.01 | 1500.0 | 25.01 |
| 2021-01-22 | 25.15 | 25.0 | 25.0 | 25.15 | 600.0 | 25.15 |
| 2021-01-21 | 25.06 | 25.06 | 25.06 | 25.06 | 100.0 | 25.06 |
| 2021-01-20 | 25.03 | 25.03 | 25.03 | 25.03 | 300.0 | 25.03 |
| 2021-01-19 | 24.99 | 24.99 | 24.99 | 24.99 | 900.0 | 24.99 |
| 2021-01-15 | 24.99 | 24.99 | 24.99 | 24.99 | 0.0 | 24.99 |
| 2021-01-14 | 24.99 | 24.97 | 24.97 | 24.99 | 2300.0 | 24.99 |
| 2021-01-13 | 25.31 | 25.31 | 25.31 | 25.31 | 200.0 | 24.73 |
| 2021-01-12 | 25.26 | 25.16 | 25.26 | 25.16 | 1100.0 | 24.59 |
| 2021-01-11 | 25.36 | 25.24 | 25.24 | 25.36 | 400.0 | 24.78 |
| 2021-01-08 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0 | 24.71 |
| 2021-01-07 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0 | 24.71 |
| 2021-01-06 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0 | 24.71 |
| 2021-01-05 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0 | 24.71 |
| 2021-01-04 | 25.29 | 25.29 | 25.29 | 25.29 | 100.0 | 24.71 |
| 2020-12-31 | 25.18 | 25.1 | 25.18 | 25.1 | 1100.0 | 24.53 |
| 2020-12-30 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 | 24.53 |
| 2020-12-29 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 | 24.53 |
| 2020-12-28 | 25.1 | 25.1 | 25.1 | 25.1 | 1500.0 | 24.53 |
| 2020-12-24 | 25.13 | 25.1 | 25.1 | 25.1 | 3700.0 | 24.53 |
| 2020-12-23 | 25.17 | 25.05 | 25.1 | 25.17 | 2900.0 | 24.6 |
| 2020-12-22 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 | 24.53 |
| 2020-12-21 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 | 24.53 |
| 2020-12-18 | 25.1 | 25.1 | 25.1 | 25.1 | 1000.0 | 24.53 |
| 2020-12-17 | 25.1 | 25.1 | 25.1 | 25.1 | 500.0 | 24.53 |
| 2020-12-16 | 25.1 | 25.1 | 25.1 | 25.1 | 100.0 | 24.53 |
| 2020-12-15 | 25.1 | 25.05 | 25.05 | 25.1 | 4300.0 | 24.53 |
| 2020-12-14 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 | 24.48 |
| 2020-12-11 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 | 24.48 |
| 2020-12-10 | 25.06 | 25.05 | 25.05 | 25.05 | 5000.0 | 24.48 |
| 2020-12-09 | 25.05 | 25.05 | 25.05 | 25.05 | 4000.0 | 24.48 |
| 2020-12-08 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0 | 24.45 |
| 2020-12-07 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0 | 24.45 |
| 2020-12-04 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0 | 24.45 |
| 2020-12-03 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0 | 24.45 |
| 2020-12-02 | 25.05 | 24.95 | 24.95 | 25.02 | 3100.0 | 24.45 |
| 2020-12-01 | 25.05 | 24.97 | 25.05 | 24.97 | 1100.0 | 24.4 |
| 2020-11-30 | 25.21 | 25.02 | 25.21 | 25.1 | 2400.0 | 24.53 |
| 2020-11-27 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 | 24.23 |
| 2020-11-25 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 | 24.23 |
| 2020-11-24 | 24.8 | 24.8 | 24.8 | 24.8 | 100.0 | 24.23 |
| 2020-11-23 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 | 24.23 |
| 2020-11-20 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 | 24.23 |
| 2020-11-19 | 24.8 | 24.8 | 24.8 | 24.8 | 300.0 | 24.23 |
| 2020-11-18 | 24.85 | 24.81 | 24.85 | 24.81 | 600.0 | 24.24 |
| 2020-11-17 | 24.76 | 24.75 | 24.76 | 24.75 | 500.0 | 24.19 |
| 2020-11-16 | 24.89 | 24.75 | 24.82 | 24.75 | 1800.0 | 24.19 |
| 2020-11-13 | 24.9 | 24.75 | 24.9 | 24.88 | 2100.0 | 24.31 |
| 2020-11-12 | 24.95 | 24.75 | 24.76 | 24.95 | 1100.0 | 24.38 |
| 2020-11-11 | 25.05 | 24.92 | 25.05 | 24.92 | 2500.0 | 24.35 |
| 2020-11-10 | 24.99 | 24.85 | 24.86 | 24.99 | 2700.0 | 24.42 |
| 2020-11-09 | 24.84 | 24.75 | 24.76 | 24.84 | 2200.0 | 24.27 |
| 2020-11-06 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 | 24.19 |
| 2020-11-05 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 | 24.19 |
| 2020-11-04 | 24.75 | 24.6 | 24.6 | 24.75 | 5300.0 | 24.19 |
| 2020-11-03 | 24.82 | 24.6 | 24.82 | 24.6 | 1000.0 | 24.04 |
| 2020-11-02 | 24.75 | 24.75 | 24.75 | 24.75 | 2300.0 | 24.19 |
| 2020-10-30 | 24.75 | 24.75 | 24.75 | 24.75 | 600.0 | 24.19 |
| 2020-10-29 | 24.7 | 24.66 | 24.7 | 24.66 | 800.0 | 24.1 |
| 2020-10-28 | 24.85 | 24.85 | 24.85 | 24.85 | 400.0 | 24.28 |
| 2020-10-27 | 24.85 | 24.74 | 24.74 | 24.85 | 1100.0 | 24.28 |
| 2020-10-26 | 24.74 | 24.74 | 24.74 | 24.74 | 0.0 | 24.18 |
| 2020-10-23 | 24.74 | 24.74 | 24.74 | 24.74 | 300.0 | 24.18 |
| 2020-10-22 | 24.7 | 24.69 | 24.69 | 24.7 | 3400.0 | 24.14 |
| 2020-10-21 | 24.7 | 24.6 | 24.67 | 24.7 | 8000.0 | 24.14 |
| 2020-10-20 | 24.65 | 24.65 | 24.65 | 24.65 | 1000.0 | 24.09 |
| 2020-10-19 | 24.67 | 24.67 | 24.67 | 24.67 | 100.0 | 24.11 |
| 2020-10-16 | 24.72 | 24.7 | 24.7 | 24.72 | 3900.0 | 24.16 |
| 2020-10-15 | 24.61 | 24.56 | 24.56 | 24.61 | 200.0 | 24.05 |
| 2020-10-14 | 24.59 | 24.59 | 24.59 | 24.59 | 1000.0 | 24.03 |
| 2020-10-13 | 24.7 | 24.64 | 24.7 | 24.64 | 11100.0 | 24.08 |
| 2020-10-12 | 24.65 | 24.65 | 24.65 | 24.65 | 1000.0 | 24.09 |
| 2020-10-09 | 24.7 | 24.65 | 24.7 | 24.65 | 6000.0 | 24.09 |
| 2020-10-08 | 24.7 | 24.6 | 24.6 | 24.7 | 5000.0 | 24.14 |
| 2020-10-07 | 24.59 | 24.59 | 24.59 | 24.59 | 0.0 | 24.03 |
| 2020-10-06 | 24.64 | 24.59 | 24.64 | 24.59 | 10200.0 | 24.03 |
| 2020-10-05 | 24.75 | 24.46 | 24.7 | 24.46 | 1100.0 | 23.9 |
| 2020-10-02 | 24.65 | 24.45 | 24.5 | 24.65 | 4300.0 | 24.09 |
| 2020-10-01 | 24.65 | 24.52 | 24.52 | 24.65 | 5700.0 | 24.09 |
| 2020-09-30 | 24.6 | 24.48 | 24.6 | 24.5 | 7000.0 | 23.94 |
| 2020-09-29 | 24.6 | 24.55 | 24.55 | 24.57 | 1200.0 | 24.0 |
| 2020-09-28 | 24.48 | 24.48 | 24.48 | 24.48 | 200.0 | 23.92 |
| 2020-09-25 | 24.65 | 24.53 | 24.53 | 24.65 | 3500.0 | 24.09 |
| 2020-09-24 | 24.7 | 24.3 | 24.32 | 24.52 | 14200.0 | 23.96 |
| 2020-09-23 | 24.7 | 24.55 | 24.65 | 24.66 | 8200.0 | 24.1 |
| 2020-09-22 | 24.6 | 24.6 | 24.6 | 24.6 | 1000.0 | 24.04 |