OFS Capital Corporation 5.95% Notes due 2026のデータ

OFS Capital Corporation 5.95% Notes due 2026の基本情報

名前 OFS Capital Corporation 5.95% Notes due 2026
ティッカー OFSSI
国 United States
上場年 nan
セクター nan

OFS Capital Corporation 5.95% Notes due 2026の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.35 25.05 25.35 25.05 9800.0 25.05
2021-02-12 25.29 24.97 25.06 25.29 16800.0 25.29
2021-02-11 25.19 24.32 24.86 25.19 1900.0 25.19
2021-02-10 25.19 25.09 25.09 25.19 1200.0 25.19
2021-02-09 25.19 24.95 25.0 25.08 56400.0 25.08
2021-02-08 25.18 24.53 25.08 25.15 17700.0 25.15
2021-02-05 25.23 24.86 24.88 25.1 10800.0 25.1
2021-02-04 24.8 24.67 24.67 24.8 1700.0 24.8
2021-02-03 24.67 24.64 24.64 24.65 900.0 24.65
2021-02-02 24.7 24.47 24.58 24.7 8700.0 24.7
2021-02-01 24.65 24.24 24.24 24.65 10800.0 24.65
2021-01-29 24.11 24.01 24.01 24.11 1300.0 24.11
2021-01-28 24.25 24.19 24.19 24.25 2600.0 24.25
2021-01-27 24.2 24.0 24.0 24.2 1300.0 24.2
2021-01-26 23.98 23.98 23.98 23.98 0.0 23.98
2021-01-25 23.98 23.98 23.98 23.98 1400.0 23.98
2021-01-22 24.39 23.84 23.84 24.39 3500.0 24.39
2021-01-21 23.87 23.51 23.55 23.84 14400.0 23.84
2021-01-20 24.28 23.89 23.89 24.0 2800.0 24.0
2021-01-19 23.89 23.88 23.88 23.89 1800.0 23.89
2021-01-15 23.7 23.7 23.7 23.7 0.0 23.7
2021-01-14 23.7 23.7 23.7 23.7 500.0 23.7
2021-01-13 24.23 24.0 24.23 24.03 5600.0 23.66
2021-01-12 23.86 23.55 23.6 23.59 1200.0 23.22
2021-01-11 23.68 23.54 23.68 23.54 1000.0 23.18
2021-01-08 23.9 23.5 23.51 23.54 1700.0 23.18
2021-01-07 23.69 23.51 23.51 23.69 1100.0 23.32
2021-01-06 23.46 23.46 23.46 23.46 200.0 23.1
2021-01-05 23.65 23.51 23.51 23.65 1400.0 23.28
2021-01-04 23.93 23.5 23.5 23.75 2200.0 23.38
2020-12-31 23.5 23.37 23.5 23.5 15600.0 23.14
2020-12-30 23.74 23.35 23.54 23.35 5200.0 22.99
2020-12-29 23.9 23.3 23.5 23.45 10000.0 23.09
2020-12-28 23.94 23.15 23.52 23.94 16300.0 23.57
2020-12-24 23.92 23.04 23.04 23.92 900.0 23.55
2020-12-23 23.44 23.0 23.02 23.44 2900.0 23.08
2020-12-22 23.25 23.0 23.0 23.25 1400.0 22.89
2020-12-21 23.01 23.0 23.01 23.0 3800.0 22.65
2020-12-18 23.1 23.0 23.09 23.1 1900.0 22.74
2020-12-17 23.13 23.08 23.13 23.08 400.0 22.72
2020-12-16 23.25 23.02 23.11 23.25 2300.0 22.89
2020-12-15 23.62 23.62 23.62 23.62 400.0 23.26
2020-12-14 23.31 23.31 23.31 23.31 400.0 22.94
2020-12-11 23.5 23.0 23.5 23.03 1700.0 22.67
2020-12-10 23.25 22.92 22.92 23.06 400.0 22.7
2020-12-09 23.53 23.53 23.53 23.53 300.0 23.17
2020-12-08 23.57 22.75 23.0 23.57 1400.0 23.21
2020-12-07 23.29 23.29 23.29 23.29 200.0 22.93
2020-12-04 23.5 23.19 23.5 23.25 2500.0 22.89
2020-12-03 23.75 23.05 23.05 23.75 500.0 23.38
2020-12-02 23.96 23.18 23.64 23.96 5000.0 23.59
2020-12-01 23.63 23.3 23.3 23.63 1400.0 23.26
2020-11-30 23.98 23.79 23.98 23.79 1600.0 23.42
2020-11-27 24.0 23.86 23.9 23.88 1900.0 23.51
2020-11-25 23.9 23.01 23.44 23.88 2500.0 23.51
2020-11-24 23.41 23.29 23.4 23.4 4500.0 23.04
2020-11-23 23.9 23.3 23.9 23.34 5300.0 22.98
2020-11-20 23.9 23.25 23.9 23.33 6900.0 22.97
2020-11-19 23.95 22.81 23.85 23.95 2500.0 23.58
2020-11-18 23.88 22.81 22.81 23.88 3600.0 23.51
2020-11-17 23.5 22.81 23.5 23.5 1800.0 23.14
2020-11-16 23.5 23.0 23.0 23.5 2300.0 23.14
2020-11-13 23.19 22.28 23.1 22.79 5100.0 22.44
2020-11-12 23.18 22.25 22.55 23.18 1900.0 22.82
2020-11-11 23.23 22.5 22.5 23.23 800.0 22.87
2020-11-10 23.26 22.25 22.25 23.26 1800.0 22.9
2020-11-09 22.0 21.65 21.67 22.0 8400.0 21.66
2020-11-06 22.0 21.6 21.83 21.84 4600.0 21.5
2020-11-05 21.51 21.41 21.41 21.5 1400.0 21.17
2020-11-04 21.5 21.33 21.33 21.41 18200.0 21.08
2020-11-03 21.57 21.36 21.57 21.5 2200.0 21.17
2020-11-02 21.84 21.4 21.51 21.62 4000.0 21.29
2020-10-30 21.84 21.46 21.46 21.84 3400.0 21.5
2020-10-29 21.88 21.45 21.65 21.86 1800.0 21.52
2020-10-28 21.93 21.33 21.4 21.5 1900.0 21.17
2020-10-27 21.5 21.46 21.5 21.46 37400.0 21.13
2020-10-26 21.5 21.45 21.5 21.45 1200.0 21.12
2020-10-23 21.79 21.6 21.6 21.6 900.0 21.27
2020-10-22 21.86 21.6 21.62 21.86 2200.0 21.52
2020-10-21 21.69 21.6 21.69 21.6 10700.0 21.27
2020-10-20 21.75 21.75 21.75 21.75 100.0 21.41
2020-10-19 22.15 21.65 22.15 21.75 2900.0 21.41
2020-10-16 21.6 21.6 21.6 21.6 200.0 21.27
2020-10-15 22.25 21.42 21.42 22.22 3100.0 21.88
2020-10-14 22.34 22.34 22.34 22.34 0.0 22.0
2020-10-13 22.35 22.05 22.05 22.34 3400.0 21.63
2020-10-12 22.35 22.35 22.35 22.35 1000.0 21.64
2020-10-09 22.36 22.35 22.35 22.36 600.0 21.65
2020-10-08 22.37 22.2 22.37 22.35 900.0 21.64
2020-10-07 22.43 22.35 22.43 22.35 1900.0 21.64
2020-10-06 22.35 22.35 22.35 22.35 0.0 21.64
2020-10-05 22.67 22.35 22.35 22.35 10200.0 21.64
2020-10-02 22.4 22.1 22.1 22.4 4900.0 21.69
2020-10-01 22.59 22.1 22.1 22.59 800.0 21.87
2020-09-30 22.21 21.56 21.56 22.21 2800.0 21.5
2020-09-29 22.09 21.48 21.48 22.09 700.0 21.39
2020-09-28 22.1 21.42 21.42 22.1 800.0 21.4
2020-09-25 22.09 22.04 22.09 22.04 200.0 21.34
2020-09-24 21.87 21.4 21.4 21.87 1000.0 21.17
2020-09-23 21.94 21.41 21.5 21.5 5500.0 20.81
2020-09-22 21.8 21.5 21.5 21.8 2500.0 21.11
2020-09-21 21.99 21.45 21.98 21.99 1900.0 21.29
2020-09-18 21.87 21.4 21.4 21.87 3300.0 21.17
2020-09-17 21.56 21.52 21.56 21.52 400.0 20.83
2020-09-16 21.78 21.58 21.76 21.58 500.0 20.89
2020-09-15 22.29 21.7 22.29 21.75 2500.0 21.05
2020-09-14 22.5 21.46 21.46 22.5 17500.0 21.78
2020-09-11 22.3 21.66 22.25 22.3 6000.0 21.59
2020-09-10 22.35 22.0 22.0 22.35 6800.0 21.64
2020-09-09 22.49 21.85 21.85 22.49 15700.0 21.77
2020-09-08 22.35 21.9 21.9 22.05 16200.0 21.35
2020-09-04 22.35 21.85 21.85 22.35 66000.0 21.64
2020-09-03 21.9 21.9 21.9 21.9 3100.0 21.2
2020-09-02 22.25 22.0 22.0 22.0 10900.0 21.3
2020-09-01 22.2 22.0 22.0 22.2 1000.0 21.49
2020-08-31 22.3 22.3 22.3 22.3 700.0 21.59
2020-08-28 22.3 22.0 22.0 22.3 8400.0 21.59
2020-08-27 22.0 22.0 22.0 22.0 0.0 21.3
2020-08-26 22.0 22.0 22.0 22.0 800.0 21.3
2020-08-25 22.0 22.0 22.0 22.0 200.0 21.3
2020-08-24 22.74 21.74 22.74 22.35 1300.0 21.64
2020-08-21 22.74 21.63 21.63 22.74 2100.0 22.02
2020-08-20 21.9 21.75 21.77 21.9 900.0 21.2
2020-08-19 22.21 21.75 22.21 21.75 1100.0 21.06
2020-08-18 22.0 21.9 22.0 21.9 1500.0 21.2
2020-08-17 21.76 21.76 21.76 21.76 0.0 21.07
2020-08-14 22.38 21.76 22.38 21.76 400.0 21.07
2020-08-13 22.4 22.08 22.08 22.39 1900.0 21.68
2020-08-12 22.58 21.9 21.99 22.36 19800.0 21.65
2020-08-11 21.7 21.5 21.5 21.7 7100.0 21.01
2020-08-10 21.5 21.1 21.11 21.5 3500.0 20.81
2020-08-07 21.25 21.25 21.25 21.25 0.0 20.57
2020-08-06 22.06 21.11 21.25 21.25 6300.0 20.57
2020-08-05 21.59 21.1 21.59 21.5 1100.0 20.81
2020-08-04 22.25 21.0 21.0 21.3 1300.0 20.62
2020-08-03 21.99 21.35 21.99 21.35 1000.0 20.67
2020-07-31 21.85 21.69 21.85 21.69 500.0 21.0
2020-07-30 21.56 21.0 21.56 21.02 1800.0 20.35
2020-07-29 22.66 20.6 22.61 21.97 2500.0 21.27
2020-07-28 22.6 22.15 22.25 22.6 3800.0 21.88
2020-07-27 22.59 21.9 22.08 22.59 4900.0 21.87
2020-07-24 22.1 22.05 22.05 22.1 4500.0 21.4
2020-07-23 22.0 22.0 22.0 22.0 0.0 21.3
2020-07-22 22.0 22.0 22.0 22.0 0.0 21.3
2020-07-21 22.0 22.0 22.0 22.0 0.0 21.3
2020-07-20 22.0 22.0 22.0 22.0 0.0 21.3
2020-07-17 22.27 22.0 22.05 22.0 6600.0 21.3
2020-07-16 22.5 22.0 22.5 22.0 8800.0 21.3
2020-07-15 22.02 21.79 21.82 21.8 7000.0 21.11
2020-07-14 21.55 21.5 21.55 21.5 1300.0 20.81
2020-07-13 21.85 21.77 21.84 21.85 25300.0 20.79
2020-07-10 21.6 21.6 21.6 21.6 1000.0 20.56
2020-07-09 22.23 21.6 21.6 21.6 3300.0 20.56
2020-07-08 21.8 21.6 21.72 21.7 24800.0 20.65
2020-07-07 21.9 21.67 21.67 21.9 1600.0 20.84
2020-07-06 21.85 21.85 21.85 21.85 10000.0 20.79
2020-07-02 22.0 21.92 22.0 22.0 20900.0 20.94
2020-07-01 22.25 22.15 22.25 22.15 400.0 21.08
2020-06-30 22.0 22.0 22.0 22.0 800.0 20.94
2020-06-29 22.0 21.85 22.0 22.0 5500.0 20.94
2020-06-26 22.25 21.52 21.56 22.25 9600.0 21.17
2020-06-25 22.3 22.0 22.3 22.1 3100.0 21.03
2020-06-24 22.52 22.4 22.52 22.4 3200.0 21.32
2020-06-23 22.7 22.52 22.7 22.66 31500.0 21.56
2020-06-22 22.7 22.67 22.7 22.7 9300.0 21.6
2020-06-19 23.0 22.5 23.0 22.6 10700.0 21.51
2020-06-18 23.0 21.9 21.9 22.99 6700.0 21.88
2020-06-17 22.5 22.2 22.2 22.5 8000.0 21.41
2020-06-16 22.2 21.95 22.05 22.2 2900.0 21.13
2020-06-15 21.75 21.21 21.42 21.75 2800.0 20.7
2020-06-12 21.25 21.25 21.25 21.25 0.0 20.22
2020-06-11 21.55 20.91 20.91 21.25 5400.0 20.22
2020-06-10 22.0 21.06 21.5 21.94 1700.0 20.88
2020-06-09 22.0 22.0 22.0 22.0 0.0 20.94
2020-06-08 22.0 21.5 21.68 22.0 61300.0 20.94
2020-06-05 21.87 20.54 20.54 21.8 1800.0 20.75
2020-06-04 20.17 20.17 20.17 20.17 0.0 19.19
2020-06-03 20.17 19.89 19.89 20.17 1700.0 19.19
2020-06-02 19.8 19.2 19.2 19.8 4200.0 18.84
2020-06-01 19.46 19.16 19.16 19.46 400.0 18.52
2020-05-29 19.5 18.85 19.1 19.33 1500.0 18.39
2020-05-28 19.55 18.81 19.55 18.81 1000.0 17.9
2020-05-27 19.41 19.41 19.41 19.41 0.0 18.47
2020-05-26 19.41 19.4 19.4 19.41 600.0 18.47
2020-05-22 19.4 19.4 19.4 19.4 0.0 18.46
2020-05-21 20.0 19.4 20.0 19.4 500.0 18.46
2020-05-20 18.76 18.0 18.0 18.75 400.0 17.84
2020-05-19 19.08 18.75 18.75 19.08 400.0 18.16
2020-05-18 18.84 18.5 18.5 18.84 3300.0 17.93
2020-05-15 18.75 18.63 18.75 18.63 1000.0 17.73
2020-05-14 18.02 17.65 18.02 18.0 1100.0 17.13
2020-05-13 18.77 18.77 18.77 18.77 0.0 17.87
2020-05-12 18.77 18.77 18.77 18.77 100.0 17.87
2020-05-11 18.98 18.98 18.98 18.98 600.0 18.06
2020-05-08 18.0 18.0 18.0 18.0 0.0 17.13
2020-05-07 18.0 17.2 18.0 18.0 3600.0 17.13
2020-05-06 19.0 17.35 19.0 17.35 6000.0 16.51
2020-05-05 19.2 19.0 19.2 19.0 1400.0 18.08
2020-05-04 19.0 19.0 19.0 19.0 300.0 18.08
2020-05-01 19.0 19.0 19.0 19.0 1000.0 18.08
2020-04-30 19.0 18.7 18.7 19.0 900.0 18.08
2020-04-29 20.0 18.15 18.5 19.5 7800.0 18.56
2020-04-28 18.27 18.27 18.27 18.27 1300.0 17.38
2020-04-27 19.15 18.77 18.77 19.15 600.0 18.22
2020-04-24 18.7 18.25 18.25 18.61 3800.0 17.71
2020-04-23 18.01 18.0 18.0 18.0 6100.0 17.13
2020-04-22 17.82 17.6 17.82 17.6 500.0 16.75
2020-04-21 18.33 17.6 17.88 17.6 3200.0 16.75
2020-04-20 17.95 17.95 17.95 17.95 500.0 17.08
2020-04-17 18.44 17.8 17.8 18.44 1300.0 17.55
2020-04-16 18.77 18.58 18.59 18.7 1300.0 17.8
2020-04-15 18.7 18.7 18.7 18.7 0.0 17.8
2020-04-14 18.99 18.38 18.38 18.7 3000.0 17.8
2020-04-13 18.6 18.6 18.6 18.6 100.0 17.35
2020-04-09 19.32 17.2 17.28 18.35 6300.0 17.11
2020-04-08 17.0 16.25 16.27 16.65 4200.0 15.53
2020-04-07 16.85 16.25 16.56 16.29 9400.0 15.19
2020-04-06 17.77 17.77 17.77 17.77 200.0 16.57
2020-04-03 16.3 16.0 16.0 16.15 12300.0 15.06
2020-04-02 17.36 16.0 16.51 16.0 3200.0 14.92
2020-04-01 17.0 15.85 17.0 16.1 3000.0 15.02
2020-03-31 18.5 17.06 17.06 18.25 2300.0 17.02
2020-03-30 20.0 20.0 20.0 20.0 100.0 18.65
2020-03-27 19.0 17.62 19.0 17.62 1500.0 16.43
2020-03-26 22.36 18.71 22.36 19.6 4900.0 18.28
2020-03-25 24.05 17.5 17.5 24.05 9000.0 22.43
2020-03-24 18.76 17.0 17.05 18.76 700.0 17.5
2020-03-23 20.0 16.25 18.52 17.77 3200.0 16.57
2020-03-20 18.27 15.5 15.5 16.84 4700.0 15.71
2020-03-19 14.49 11.55 12.0 14.35 5700.0 13.38
2020-03-18 18.1 10.1 18.1 11.52 7200.0 10.74
2020-03-17 19.0 18.55 19.0 19.0 2000.0 17.72
2020-03-16 22.55 17.61 22.55 19.0 3700.0 17.72
2020-03-13 21.68 19.0 19.0 21.68 1300.0 20.22
2020-03-12 23.49 20.14 23.2 20.21 3800.0 18.85
2020-03-11 24.05 23.75 24.01 23.75 4000.0 22.15
2020-03-10 24.0 22.61 23.5 23.98 3700.0 22.36
2020-03-09 24.1 23.75 24.1 24.0 11000.0 22.38
2020-03-06 24.24 24.12 24.21 24.12 5600.0 22.49
2020-03-05 24.52 24.22 24.52 24.24 4100.0 22.61
2020-03-04 24.6 24.38 24.5 24.58 5700.0 22.93
2020-03-03 24.5 24.23 24.41 24.45 1800.0 22.8
2020-03-02 24.4 24.06 24.38 24.4 2400.0 22.76
2020-02-28 24.39 24.01 24.19 24.2 3900.0 22.57
2020-02-27 24.42 24.01 24.37 24.19 24200.0 22.56
2020-02-26 24.85 24.37 24.85 24.4 26000.0 22.76
2020-02-25 24.85 24.7 24.7 24.75 5300.0 23.08
2020-02-24 24.98 24.3 24.95 24.3 4400.0 22.66
2020-02-21 25.0 24.94 24.95 25.0 7000.0 23.32
2020-02-20 25.08 24.94 24.99 24.95 3800.0 23.27
2020-02-19 24.99 24.98 24.98 24.99 1700.0 23.31
2020-02-18 25.0 24.93 25.0 25.0 4600.0 23.32