NASDAQ:OCCI | Historical Stock Price | OFS Credit Company, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.21$3.59$5.83$9.46$15.35$24.902018-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$13.33$21.8037,000——
2021-12-30$13.16$21.5379,500——
2021-12-29$13.03$21.3131,300——
2021-12-28$13.26$21.6976,700——
2021-12-27$12.75$20.8553,700——
2021-12-23$12.52$20.4861,800——
2021-12-22$12.52$20.4879,800——
2021-12-21$12.33$20.1782,300——
2021-12-20$12.16$19.8989,100——
2021-12-17$12.30$20.1232,200——
2021-12-16$12.08$19.76142,700——
2021-12-15$12.01$19.6463,400——
2021-12-14$12.09$19.78104,700——
2021-12-13$12.30$20.1286,600——
2021-12-10$12.72$20.81101,700——
2021-12-09$13.15$20.6158,600——
2021-12-08$13.29$20.83124,800——
2021-12-07$13.36$20.94102,100——
2021-12-06$13.37$20.95143,700——
2021-12-03$13.41$21.0253,200——
2021-12-02$13.38$20.9767,600——
2021-12-01$13.32$20.8852,500——
2021-11-30$13.30$20.8454,200——
2021-11-29$13.52$21.1936,700——
2021-11-26$13.45$21.0826,000——
2021-11-24$13.65$21.3937,700——
2021-11-23$13.66$21.4156,300——
2021-11-22$13.55$21.2467,100——
2021-11-19$13.63$21.3652,400——
2021-11-18$13.60$21.3156,000——
2021-11-17$13.38$20.9745,300——
2021-11-16$13.44$21.0636,500——
2021-11-15$13.41$21.02119,000——
2021-11-12$13.37$20.9538,900——
2021-11-11$13.29$20.8335,400——
2021-11-10$13.38$20.9757,300——
2021-11-09$13.39$20.9936,400——
2021-11-08$13.50$21.1645,900——
2021-11-05$13.39$20.99129,500——
2021-11-04$13.68$21.4490,500——
2021-11-03$13.69$21.4631,400——
2021-11-02$13.69$21.4642,600——
2021-11-01$13.60$21.3156,000——
2021-10-29$13.60$21.3149,500——
2021-10-28$13.58$21.2816,000——
2021-10-27$13.56$21.2511,000——
2021-10-26$13.55$21.2434,400——
2021-10-25$13.54$21.2252,400——
2021-10-22$13.68$21.4434,000——
2021-10-21$13.64$21.3829,300——
2021-10-20$13.75$21.5536,000——
2021-10-19$13.78$21.6073,300——
2021-10-18$13.78$21.6058,800——
2021-10-15$13.73$21.5259,500——
2021-10-14$13.61$21.3333,800——
2021-10-13$13.62$21.3540,700——
2021-10-12$13.61$21.3325,600——
2021-10-11$13.60$21.3130,400——
2021-10-08$13.56$21.2524,900——
2021-10-07$13.56$21.2533,100——
2021-10-06$13.52$21.1921,200——
2021-10-05$13.58$21.2838,300——
2021-10-04$13.61$21.3336,900——
2021-10-01$13.57$21.2733,800——
2021-09-30$13.61$21.3337,900——
2021-09-29$13.41$21.0216,500——
2021-09-28$13.45$21.0856,500——
2021-09-27$13.57$21.2731,800——
2021-09-24$13.41$21.0248,500——
2021-09-23$13.57$21.27114,800——
2021-09-22$13.30$20.84204,000——
2021-09-21$12.35$19.36110,400——
2021-09-20$12.64$19.8190,600——
2021-09-17$12.96$20.3147,900——
2021-09-16$12.94$20.2859,200——
2021-09-15$12.93$20.26191,600——
2021-09-14$13.45$21.0838,400——
2021-09-13$13.50$21.1677,200——
2021-09-10$13.52$21.19134,700——
2021-09-09$13.77$20.72228,700——
2021-09-08$14.05$21.14125,000——
2021-09-07$14.13$21.26188,800——
2021-09-03$14.15$21.2988,100——
2021-09-02$14.16$21.31104,900——
2021-09-01$14.18$21.3478,000——
2021-08-31$14.13$21.2686,200——
2021-08-30$14.38$21.64103,000——
2021-08-27$14.44$21.7382,300——
2021-08-26$14.26$21.46196,400——
2021-08-25$14.45$21.74139,100——
2021-08-24$14.25$21.4480,100——
2021-08-23$14.18$21.34135,100——
2021-08-20$13.92$20.94112,100——
2021-08-19$13.70$20.6176,600——
2021-08-18$13.48$20.2838,600——
2021-08-17$13.40$20.1661,500——
2021-08-16$13.61$20.4890,100——
2021-08-13$13.65$20.5462,000——
2021-08-12$13.71$20.63165,600——
2021-08-11$14.02$21.1094,800——
2021-08-10$13.95$20.99275,200——
2021-08-09$13.91$20.9346,200——
2021-08-06$13.86$20.8517,300——
2021-08-05$13.89$20.9050,000——
2021-08-04$13.81$20.7842,200——
2021-08-03$13.75$20.6936,500——
2021-08-02$13.80$20.7663,200——
2021-07-30$13.75$20.6930,100——
2021-07-29$13.87$20.8724,200——
2021-07-28$13.84$20.8230,700——
2021-07-27$13.70$20.6146,000——
2021-07-26$13.82$20.7957,200——
2021-07-23$13.89$20.9039,900——
2021-07-22$13.87$20.8733,500——
2021-07-21$13.95$20.9933,700——
2021-07-20$13.98$21.0430,900——
2021-07-19$13.60$20.4685,200——
2021-07-16$14.00$21.0749,700——
2021-07-15$14.16$21.3140,800——
2021-07-14$14.26$21.4623,800——
2021-07-13$14.31$21.5334,900——
2021-07-12$14.41$21.6867,800——
2021-07-09$14.36$21.6132,900——
2021-07-08$14.30$21.5232,100——
2021-07-07$14.40$21.6768,400——
2021-07-06$14.53$21.8674,300——
2021-07-02$14.47$21.7758,300——
2021-07-01$14.52$21.8539,500——
2021-06-30$14.56$21.91102,900——
2021-06-29$14.50$21.8247,300——
2021-06-28$14.44$21.7352,800——
2021-06-25$14.39$21.6516,900——
2021-06-24$14.40$21.6728,900——
2021-06-23$14.54$21.8864,100——
2021-06-22$14.40$21.6758,300——
2021-06-21$14.40$21.6735,100——
2021-06-18$14.35$21.5939,700——
2021-06-17$14.45$21.7455,700——
2021-06-16$14.49$21.8072,800——
2021-06-15$14.23$21.41356,300——
2021-06-14$14.38$21.64141,500——
2021-06-11$14.57$21.92157,100——
2021-06-10$15.28$22.18246,900——
2021-06-09$15.76$22.88204,100——
2021-06-08$15.96$23.17116,000——
2021-06-07$16.11$23.38186,600——
2021-06-04$15.97$23.18135,500——
2021-06-03$15.83$22.98140,400——
2021-06-02$15.45$22.43174,400——
2021-06-01$15.10$21.92159,400——
2021-05-28$14.64$21.2553,400——
2021-05-27$14.46$20.99111,900——
2021-05-26$14.34$20.8152,300——
2021-05-25$14.30$20.7636,300——
2021-05-24$14.28$20.7353,200——
2021-05-21$14.25$20.6882,200——
2021-05-20$14.00$20.3285,400——
2021-05-19$13.95$20.25134,800——
2021-05-18$13.71$19.9040,800——
2021-05-17$13.79$20.0249,700——
2021-05-14$13.48$19.57100,600——
2021-05-13$13.63$19.7836,300——
2021-05-12$13.75$19.96107,200——
2021-05-11$13.97$20.28205,300——
2021-05-10$14.16$20.5575,500——
2021-05-07$14.11$20.48299,100——
2021-05-06$14.01$20.3471,100——
2021-05-05$14.23$20.6541,700——
2021-05-04$13.96$20.2681,300——
2021-05-03$14.43$20.9449,100——
2021-04-30$14.55$21.1222,100——
2021-04-29$14.51$21.0653,800——
2021-04-28$14.57$21.1535,000——
2021-04-27$14.52$21.08401,200——
2021-04-26$14.71$21.3538,700——
2021-04-23$14.95$21.7020,800——
2021-04-22$15.00$21.7728,800——
2021-04-21$15.09$21.9059,600——
2021-04-20$14.74$21.3960,700——
2021-04-19$14.95$21.7053,800——
2021-04-16$14.92$21.6662,700——
2021-04-15$14.80$21.4846,900——
2021-04-14$14.91$21.6426,400——
2021-04-13$14.88$21.6045,300——
2021-04-12$14.92$21.6623,300——
2021-04-09$14.96$21.7136,900——
2021-04-08$14.89$21.6158,500——
2021-04-07$15.06$21.8660,500——
2021-04-06$14.85$21.5520,600——
2021-04-05$14.90$21.6343,300——
2021-04-01$14.94$21.69145,900——
2021-03-31$14.68$21.3172,000——
2021-03-30$14.65$21.26157,100——
2021-03-29$14.50$21.0580,600——
2021-03-26$14.52$21.08277,200——
2021-03-25$15.32$22.2436,100——
2021-03-24$15.14$21.9844,500——
2021-03-23$14.97$21.73115,800——
2021-03-22$15.65$22.72126,500——
2021-03-19$16.87$23.72213,200——
2021-03-18$17.33$24.3666,900——
2021-03-17$17.29$24.31101,000——
2021-03-16$17.40$24.4686,400——
2021-03-15$16.74$23.5370,700——
2021-03-12$16.64$23.3981,000——
2021-03-11$16.61$23.3560,900——
2021-03-10$16.00$22.4936,800——
2021-03-09$15.67$22.0343,700——
2021-03-08$15.43$21.6939,500——
2021-03-05$15.53$21.8351,200——
2021-03-04$15.40$21.6557,100——
2021-03-03$15.23$21.4137,400——
2021-03-02$14.89$20.9329,900——
2021-03-01$14.78$20.7821,200——
2021-02-26$14.50$20.3923,600——
2021-02-25$14.65$20.6021,000——
2021-02-24$14.61$20.5429,600——
2021-02-23$14.75$20.7432,900——
2021-02-22$14.77$20.7676,000——
2021-02-19$14.90$20.9560,500——
2021-02-18$14.52$20.4154,900——
2021-02-17$14.06$19.7724,200——
2021-02-16$13.76$19.3455,100——
2021-02-12$13.68$19.2335,300——
2021-02-11$13.60$19.1235,000——
2021-02-10$13.49$18.9764,200——
2021-02-09$13.40$18.8422,800——
2021-02-08$13.49$18.9723,500——
2021-02-05$13.49$18.9723,100——
2021-02-04$13.48$18.9527,200——
2021-02-03$13.20$18.5626,200——
2021-02-02$12.96$18.2235,200——
2021-02-01$12.87$18.0938,900——
2021-01-29$12.87$18.0919,300——
2021-01-28$13.10$18.4210,100——
2021-01-27$13.09$18.4026,700——
2021-01-26$13.42$18.8719,400——
2021-01-25$13.39$18.8228,600——
2021-01-22$13.47$18.9476,800——
2021-01-21$13.32$18.7333,700——
2021-01-20$12.92$18.1615,400——
2021-01-19$12.90$18.1428,400——
2021-01-15$12.78$17.9729,100——
2021-01-14$12.84$18.0510,000——
2021-01-13$12.79$17.9820,100——
2021-01-12$12.80$18.0020,600——
2021-01-11$12.87$18.0937,900——
2021-01-08$13.00$18.2848,500——
2021-01-07$12.81$18.0146,500——
2021-01-06$12.43$17.4825,900——
2021-01-05$12.16$17.1038,800——
2021-01-04$12.29$17.2819,800——