NASDAQ:OFS | Historical Stock Price | OFS Capital Corp

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
2012-11-08 to 2026-09-04
Data captured

Stock Price Chart

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

$2.98$5.11$8.75$14.98$25.65$43.912012-11-082026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.15$18.2642,100——
2020-12-30$7.20$18.3945,200——
2020-12-29$7.30$18.6477,700——
2020-12-28$7.21$18.41104,000——
2020-12-24$7.17$18.3138,400——
2020-12-23$7.38$18.8596,100——
2020-12-22$7.57$18.87125,400——
2020-12-21$7.58$18.9096,900——
2020-12-18$7.56$18.8559,700——
2020-12-17$7.56$18.8546,400——
2020-12-16$7.58$18.9047,300——
2020-12-15$7.53$18.7736,900——
2020-12-14$7.41$18.4754,200——
2020-12-11$7.39$18.4260,900——
2020-12-10$7.41$18.4758,100——
2020-12-09$7.43$18.5249,000——
2020-12-08$7.40$18.4582,200——
2020-12-07$7.45$18.5779,400——
2020-12-04$7.21$17.9796,000——
2020-12-03$7.21$17.9745,000——
2020-12-02$7.14$17.8092,600——
2020-12-01$6.89$17.1876,100——
2020-11-30$6.69$16.68115,700——
2020-11-27$6.89$17.1833,900——
2020-11-25$6.90$17.2074,500——
2020-11-24$6.90$17.20136,200——
2020-11-23$7.10$17.70143,700——
2020-11-20$6.72$16.75135,300——
2020-11-19$6.38$15.91114,400——
2020-11-18$5.90$14.71158,300——
2020-11-17$5.74$14.31106,000——
2020-11-16$5.74$14.31220,700——
2020-11-13$5.25$13.0971,500——
2020-11-12$5.07$12.64100,600——
2020-11-11$5.12$12.76169,800——
2020-11-10$4.89$12.19104,900——
2020-11-09$4.67$11.64169,800——
2020-11-06$4.40$10.97242,100——
2020-11-05$3.98$9.9251,600——
2020-11-04$3.97$9.9060,300——
2020-11-03$4.02$10.0229,600——
2020-11-02$4.05$10.1054,800——
2020-10-30$3.97$9.9055,500——
2020-10-29$4.01$10.0075,100——
2020-10-28$4.06$10.1296,900——
2020-10-27$4.14$10.3269,000——
2020-10-26$4.28$10.6730,000——
2020-10-23$4.29$10.6935,800——
2020-10-22$4.30$10.7242,500——
2020-10-21$4.33$10.7992,800——
2020-10-20$4.35$10.8442,800——
2020-10-19$4.35$10.8435,700——
2020-10-16$4.36$10.8741,600——
2020-10-15$4.39$10.9424,700——
2020-10-14$4.40$10.9775,000——
2020-10-13$4.42$11.0223,200——
2020-10-12$4.46$11.1225,300——
2020-10-09$4.50$11.2253,600——
2020-10-08$4.51$11.24108,200——
2020-10-07$4.66$11.6235,400——
2020-10-06$4.64$11.5721,700——
2020-10-05$4.62$11.5247,900——
2020-10-02$4.64$11.5734,400——
2020-10-01$4.71$11.7424,100——
2020-09-30$4.71$11.7431,500——
2020-09-29$4.65$11.5937,800——
2020-09-28$4.70$11.7292,300——
2020-09-25$4.45$11.0942,900——
2020-09-24$4.37$10.8949,200——
2020-09-23$4.44$11.0769,400——
2020-09-22$4.57$11.39155,700——
2020-09-21$4.91$11.82279,700——
2020-09-18$4.95$11.91145,300——
2020-09-17$4.88$11.74100,100——
2020-09-16$4.89$11.77114,300——
2020-09-15$4.64$11.1770,000——
2020-09-14$4.63$11.1425,400——
2020-09-11$4.51$10.8573,100——
2020-09-10$4.49$10.8134,600——
2020-09-09$4.49$10.8152,900——
2020-09-08$4.47$10.7645,000——
2020-09-04$4.50$10.8356,900——
2020-09-03$4.55$10.9578,200——
2020-09-02$4.51$10.8562,600——
2020-09-01$4.55$10.9531,800——
2020-08-31$4.65$11.19108,700——
2020-08-28$4.75$11.4349,600——
2020-08-27$4.66$11.2137,400——
2020-08-26$4.62$11.1252,300——
2020-08-25$4.79$11.5322,300——
2020-08-24$4.81$11.5825,700——
2020-08-21$4.84$11.6529,500——
2020-08-20$4.88$11.7453,800——
2020-08-19$4.87$11.7259,900——
2020-08-18$4.94$11.8927,700——
2020-08-17$4.90$11.7945,900——
2020-08-14$4.97$11.9663,100——
2020-08-13$4.96$11.94113,000——
2020-08-12$5.00$12.03146,700——
2020-08-11$5.08$12.2366,900——
2020-08-10$4.95$11.91189,800——
2020-08-07$4.84$11.6558,200——
2020-08-06$4.84$11.65151,400——
2020-08-05$4.78$11.5099,500——
2020-08-04$4.92$11.84127,000——
2020-08-03$4.65$11.19298,500——
2020-07-31$4.27$10.28250,600——
2020-07-30$4.04$9.7246,400——
2020-07-29$4.11$9.8965,400——
2020-07-28$4.12$9.9244,800——
2020-07-27$4.15$9.9968,500——
2020-07-24$4.22$10.1636,100——
2020-07-23$4.25$10.2338,900——
2020-07-22$4.36$10.4941,400——
2020-07-21$4.19$10.0865,200——
2020-07-20$4.16$10.0124,000——
2020-07-17$4.16$10.0141,500——
2020-07-16$4.18$10.0676,600——
2020-07-15$4.25$10.2341,700——
2020-07-14$4.18$10.0644,300——
2020-07-13$4.27$10.2854,100——
2020-07-10$4.39$10.5743,300——
2020-07-09$4.36$10.4950,400——
2020-07-08$4.65$11.1925,500——
2020-07-07$4.70$11.3147,700——
2020-07-06$4.63$11.1441,900——
2020-07-02$4.53$10.9057,700——
2020-07-01$4.51$10.8571,500——
2020-06-30$4.52$10.8879,000——
2020-06-29$4.51$10.8551,800——
2020-06-26$4.54$10.9346,000——
2020-06-25$4.57$11.0061,700——
2020-06-24$4.52$10.88232,500——
2020-06-23$4.88$11.7485,100——
2020-06-22$5.06$12.18144,300——
2020-06-19$5.19$12.08193,300——
2020-06-18$5.06$11.78124,600——
2020-06-17$5.15$11.99120,600——
2020-06-16$5.16$12.0194,200——
2020-06-15$5.15$11.9941,500——
2020-06-12$5.16$12.0161,100——
2020-06-11$5.01$11.66125,100——
2020-06-10$5.25$12.2285,300——
2020-06-09$5.65$13.15109,800——
2020-06-08$5.70$13.27169,600——
2020-06-05$5.26$12.24153,900——
2020-06-04$5.01$11.6676,100——
2020-06-03$4.65$10.8297,300——
2020-06-02$4.66$10.8573,800——
2020-06-01$4.84$11.2763,500——
2020-05-29$4.99$11.62109,300——
2020-05-28$4.99$11.6272,900——
2020-05-27$4.90$11.41151,400——
2020-05-26$4.89$11.38160,900——
2020-05-22$4.56$10.6166,900——
2020-05-21$4.47$10.4161,800——
2020-05-20$4.48$10.4376,900——
2020-05-19$4.25$9.8959,000——
2020-05-18$4.20$9.7852,400——
2020-05-15$4.09$9.5243,400——
2020-05-14$4.26$9.9290,400——
2020-05-13$4.15$9.6699,100——
2020-05-12$4.52$10.52116,900——
2020-05-11$4.61$10.73153,700——
2020-05-08$4.90$11.41184,900——
2020-05-07$4.99$11.62292,000——
2020-05-06$4.88$11.36104,900——
2020-05-05$4.61$10.73363,000——
2020-05-04$4.65$10.8267,800——
2020-05-01$4.75$11.06118,100——
2020-04-30$4.38$10.20177,100——
2020-04-29$4.36$10.15118,400——
2020-04-28$4.36$10.15141,100——
2020-04-27$4.39$10.2297,600——
2020-04-24$4.40$10.2438,100——
2020-04-23$4.40$10.2467,200——
2020-04-22$4.32$10.06118,800——
2020-04-21$4.57$10.6423,300——
2020-04-20$4.59$10.6844,300——
2020-04-17$4.75$11.0651,700——
2020-04-16$4.36$10.1533,800——
2020-04-15$4.45$10.36243,300——
2020-04-14$4.88$11.36118,500——
2020-04-13$4.78$11.1391,500——
2020-04-09$4.88$11.36266,300——
2020-04-08$4.52$10.52251,700——
2020-04-07$4.06$9.4585,500——
2020-04-06$3.93$9.1567,300——
2020-04-03$3.52$8.1953,400——
2020-04-02$3.70$8.6181,800——
2020-04-01$3.88$9.03124,300——
2020-03-31$4.07$9.47108,200——
2020-03-30$4.13$9.61105,500——
2020-03-27$4.54$10.57160,000——
2020-03-26$5.02$11.69239,100——
2020-03-25$4.00$9.31327,200——
2020-03-24$4.06$9.45139,600——
2020-03-23$3.91$9.10157,700——
2020-03-20$5.51$12.03174,100——
2020-03-19$5.25$11.47182,800——
2020-03-18$3.70$8.08298,500——
2020-03-17$5.50$12.01153,000——
2020-03-16$6.08$13.28193,600——
2020-03-13$7.77$16.97132,200——
2020-03-12$6.32$13.80393,300——
2020-03-11$8.62$18.83212,600——
2020-03-10$9.65$21.08116,900——
2020-03-09$9.60$20.97110,000——
2020-03-06$10.04$21.9354,400——
2020-03-05$10.30$22.5056,800——
2020-03-04$10.65$23.2661,700——
2020-03-03$10.22$22.3239,300——
2020-03-02$10.60$23.1588,900——
2020-02-28$10.15$22.17211,200——
2020-02-27$10.16$22.1985,200——
2020-02-26$10.78$23.5584,500——
2020-02-25$10.30$22.5096,400——
2020-02-24$11.18$24.4290,000——
2020-02-21$11.60$25.3424,800——
2020-02-20$11.95$26.1041,800——
2020-02-19$11.92$26.0420,300——
2020-02-18$11.97$26.1421,800——
2020-02-14$11.73$25.6218,300——
2020-02-13$11.60$25.3425,600——
2020-02-12$11.60$25.3433,400——
2020-02-11$11.55$25.2338,600——
2020-02-10$11.53$25.1818,700——
2020-02-07$11.54$25.2113,400——
2020-02-06$11.56$25.2541,400——
2020-02-05$11.47$25.0521,000——
2020-02-04$11.55$25.2338,000——
2020-02-03$11.49$25.1018,200——
2020-01-31$11.43$24.9717,600——
2020-01-30$11.42$24.9428,700——
2020-01-29$11.40$24.9017,500——
2020-01-28$11.30$24.6824,300——
2020-01-27$11.25$24.5732,500——
2020-01-24$11.44$24.9985,100——
2020-01-23$11.50$25.1219,600——
2020-01-22$11.48$25.0757,000——
2020-01-21$11.47$25.0532,200——
2020-01-17$11.50$25.1239,800——
2020-01-16$11.30$24.6850,500——
2020-01-15$11.39$24.8862,300——
2020-01-14$11.15$24.3558,700——
2020-01-13$11.07$24.1846,000——
2020-01-10$11.10$24.2442,700——
2020-01-09$11.05$24.1432,000——
2020-01-08$11.12$24.2936,900——
2020-01-07$11.09$24.2222,100——
2020-01-06$11.11$24.2739,000——
2020-01-03$11.13$24.3143,000——
2020-01-02$11.00$24.0385,400——