OFS Capital Corp (OFSSZ) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.19 ($0.00) 0.01%
OFS Capital Corp - Daily Information
Click for more stock information on OFS Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.17 |
| Previous Close | $25.19 |
| High | $25.19 |
| Low | $25.17 |
| Adjusted Open | $25.17 |
| Previous Adjusted Close | $25.19 |
| Adjusted High | $25.19 |
| Adjusted Low | $25.17 |
About OFS Capital Corp (OFSSZ)
Invest in OFS Capital Corp (OFSSZ)
Historical Stock Data for OFS Capital Corp (OFSSZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-03-11 | $25.17 | $25.19 | $25.17 | $25.19 | $25.19 | 3,593 |
| 2021-03-10 | $25.17 | $25.19 | $25.17 | $25.19 | $25.19 | 2,488 |
| 2021-03-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 459 |
| 2021-03-08 | $25.18 | $25.18 | $25.17 | $25.17 | $25.17 | 582 |
| 2021-03-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 458 |
| 2021-03-04 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 459 |
| 2021-03-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 11,794 |
| 2021-03-02 | $25.17 | $25.18 | $25.16 | $25.16 | $25.16 | 13,776 |
| 2021-03-01 | $25.19 | $25.22 | $25.18 | $25.22 | $25.22 | 8,983 |
| 2021-02-26 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 1,700 |
| 2021-02-25 | $25.16 | $25.19 | $25.16 | $25.16 | $25.16 | 7,450 |
| 2021-02-24 | $25.16 | $25.19 | $25.16 | $25.18 | $25.18 | 1,332 |
| 2021-02-23 | $25.18 | $25.18 | $25.16 | $25.17 | $25.17 | 2,379 |
| 2021-02-22 | $25.15 | $25.19 | $25.15 | $25.19 | $25.19 | 491 |
| 2021-02-19 | $25.19 | $25.20 | $25.18 | $25.18 | $25.18 | 4,513 |
| 2021-02-18 | $25.12 | $25.17 | $25.12 | $25.15 | $25.15 | 2,301 |
| 2021-02-17 | $25.13 | $25.19 | $25.12 | $25.12 | $25.12 | 3,133 |
| 2021-02-16 | $25.11 | $25.13 | $25.11 | $25.13 | $25.13 | 1,152 |
| 2021-02-12 | $25.15 | $25.15 | $25.10 | $25.15 | $25.15 | 5,443 |
| 2021-02-11 | $25.11 | $25.13 | $25.10 | $25.10 | $25.10 | 4,720 |
| 2021-02-10 | $25.11 | $25.16 | $25.11 | $25.16 | $25.16 | 1,604 |
| 2021-02-09 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 524 |
| 2021-02-08 | $25.10 | $25.12 | $25.07 | $25.07 | $25.07 | 2,240 |
| 2021-02-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
| 2021-02-04 | $25.07 | $25.07 | $25.05 | $25.05 | $25.05 | 389 |
| 2021-02-03 | $25.12 | $25.12 | $25.05 | $25.05 | $25.05 | 3,892 |
| 2021-02-02 | $25.05 | $25.57 | $25.05 | $25.57 | $25.57 | 1,405 |
| 2021-02-01 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 5,200 |
| 2021-01-29 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 942 |
| 2021-01-28 | $24.95 | $25.10 | $24.95 | $25.10 | $25.10 | 2,943 |
| 2021-01-27 | $24.98 | $24.98 | $24.95 | $24.98 | $24.98 | 341 |
| 2021-01-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2021-01-25 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 600 |
| 2021-01-22 | $24.80 | $24.98 | $24.80 | $24.89 | $24.89 | 3,500 |
| 2021-01-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 45 |
| 2021-01-20 | $24.67 | $24.99 | $24.66 | $24.99 | $24.99 | 1,950 |
| 2021-01-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,069 |
| 2021-01-15 | $24.78 | $24.80 | $24.61 | $24.61 | $24.61 | 1,813 |
| 2021-01-14 | $24.65 | $24.65 | $24.46 | $24.46 | $24.46 | 1,134 |
| 2021-01-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.40 | 0 |
| 2021-01-12 | $24.70 | $24.80 | $24.70 | $24.80 | $24.40 | 868 |
| 2021-01-11 | $24.78 | $24.78 | $24.65 | $24.70 | $24.30 | 3,432 |
| 2021-01-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.15 | 100 |
| 2021-01-07 | $24.21 | $24.60 | $24.21 | $24.60 | $24.20 | 3,480 |
| 2021-01-06 | $24.20 | $24.20 | $24.20 | $24.20 | $23.80 | 105 |
| 2021-01-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.80 | 135 |
| 2021-01-04 | $24.60 | $24.60 | $24.15 | $24.17 | $23.78 | 1,845 |
| 2020-12-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.85 | 0 |
| 2020-12-30 | $24.44 | $24.45 | $24.25 | $24.25 | $23.85 | 706 |
| 2020-12-29 | $24.47 | $24.50 | $24.25 | $24.27 | $23.87 | 844 |
| 2020-12-28 | $24.03 | $24.44 | $24.02 | $24.41 | $24.01 | 1,930 |
| 2020-12-24 | $24.10 | $24.12 | $24.10 | $24.12 | $23.73 | 1,702 |
| 2020-12-23 | $24.00 | $24.25 | $24.00 | $24.13 | $23.73 | 1,600 |
| 2020-12-22 | $24.18 | $24.32 | $23.90 | $23.90 | $23.51 | 1,018 |
| 2020-12-21 | $24.28 | $24.28 | $23.85 | $23.86 | $23.47 | 2,600 |
| 2020-12-18 | $23.98 | $24.20 | $23.98 | $23.98 | $23.59 | 1,881 |
| 2020-12-17 | $23.95 | $24.24 | $23.95 | $24.02 | $23.63 | 660 |
| 2020-12-16 | $24.15 | $24.30 | $23.95 | $24.04 | $23.64 | 2,511 |
| 2020-12-15 | $23.81 | $24.29 | $23.79 | $24.17 | $23.78 | 4,396 |
| 2020-12-14 | $24.02 | $24.02 | $24.02 | $24.02 | $23.63 | 222 |
| 2020-12-11 | $23.90 | $23.90 | $23.56 | $23.77 | $23.38 | 1,296 |
| 2020-12-10 | $24.43 | $24.48 | $24.43 | $24.48 | $24.08 | 428 |
| 2020-12-09 | $24.25 | $24.25 | $24.00 | $24.00 | $23.61 | 2,293 |
| 2020-12-08 | $24.55 | $24.59 | $24.55 | $24.59 | $24.19 | 718 |
| 2020-12-07 | $24.54 | $24.54 | $24.48 | $24.48 | $24.08 | 2,191 |
| 2020-12-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.15 | 222 |
| 2020-12-03 | $24.50 | $24.55 | $24.50 | $24.55 | $24.15 | 1,610 |
| 2020-12-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.19 | 299 |
| 2020-12-01 | $24.35 | $24.60 | $24.35 | $24.60 | $24.20 | 1,502 |
| 2020-11-30 | $24.52 | $24.52 | $24.40 | $24.40 | $24.00 | 200 |
| 2020-11-27 | $24.23 | $24.23 | $24.23 | $24.23 | $23.83 | 0 |
| 2020-11-25 | $24.23 | $24.23 | $24.23 | $24.23 | $23.83 | 194 |
| 2020-11-24 | $24.03 | $24.21 | $24.03 | $24.21 | $23.81 | 349 |
| 2020-11-23 | $24.00 | $24.30 | $24.00 | $24.30 | $23.90 | 1,446 |
| 2020-11-20 | $24.25 | $24.69 | $24.00 | $24.69 | $24.29 | 7,015 |
| 2020-11-19 | $23.53 | $24.72 | $23.53 | $24.72 | $24.32 | 2,354 |
| 2020-11-18 | $23.10 | $23.49 | $23.10 | $23.39 | $23.01 | 2,250 |
| 2020-11-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.72 | 141 |
| 2020-11-16 | $23.59 | $23.59 | $22.79 | $23.01 | $22.63 | 1,300 |
| 2020-11-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.72 | 360 |
| 2020-11-12 | $23.00 | $23.00 | $22.75 | $22.90 | $22.53 | 708 |
| 2020-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 0 |
| 2020-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 0 |
| 2020-11-09 | $22.81 | $23.00 | $22.81 | $23.00 | $22.62 | 513 |
| 2020-11-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.38 | 51 |
| 2020-11-05 | $22.63 | $22.75 | $22.50 | $22.75 | $22.38 | 950 |
| 2020-11-04 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 60 |
| 2020-11-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 0 |
| 2020-11-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 0 |
| 2020-10-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 250 |
| 2020-10-29 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 0 |
| 2020-10-28 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 0 |
| 2020-10-27 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 0 |
| 2020-10-26 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 2 |
| 2020-10-23 | $22.67 | $22.67 | $22.67 | $22.67 | $22.30 | 212 |
| 2020-10-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.26 | 300 |
| 2020-10-21 | $22.79 | $22.79 | $22.60 | $22.60 | $22.23 | 1,500 |
| 2020-10-20 | $23.02 | $23.02 | $23.02 | $23.02 | $22.64 | 0 |
| 2020-10-19 | $23.02 | $23.02 | $23.02 | $23.02 | $22.64 | 200 |
| 2020-10-16 | $23.28 | $23.28 | $23.28 | $23.28 | $22.90 | 102 |
| 2020-10-15 | $22.86 | $23.28 | $22.83 | $23.28 | $22.90 | 600 |
| 2020-10-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.02 | 30 |
| 2020-10-13 | $23.37 | $23.89 | $23.37 | $23.40 | $22.63 | 652 |
| 2020-10-12 | $23.33 | $23.33 | $23.33 | $23.33 | $22.56 | 0 |
| 2020-10-09 | $23.33 | $23.33 | $23.33 | $23.33 | $22.56 | 0 |
| 2020-10-08 | $23.90 | $23.90 | $23.27 | $23.33 | $22.56 | 1,600 |
| 2020-10-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.11 | 2 |
| 2020-10-06 | $23.26 | $23.90 | $23.26 | $23.90 | $23.11 | 460 |
| 2020-10-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.00 | 11 |
| 2020-10-02 | $23.90 | $23.90 | $23.78 | $23.78 | $23.00 | 400 |
| 2020-10-01 | $23.60 | $23.60 | $23.60 | $23.60 | $22.82 | 794 |
| 2020-09-30 | $23.20 | $23.69 | $23.20 | $23.57 | $22.79 | 801 |
| 2020-09-29 | $23.15 | $23.15 | $23.15 | $23.15 | $22.38 | 402 |
| 2020-09-28 | $23.66 | $23.68 | $23.58 | $23.58 | $22.80 | 700 |
| 2020-09-25 | $23.24 | $23.80 | $23.13 | $23.32 | $22.55 | 6,320 |
| 2020-09-24 | $23.02 | $23.02 | $23.02 | $23.02 | $22.25 | 0 |
| 2020-09-23 | $23.00 | $23.58 | $23.00 | $23.02 | $22.25 | 4,305 |
| 2020-09-22 | $22.77 | $22.91 | $22.77 | $22.91 | $22.15 | 800 |
| 2020-09-21 | $23.48 | $23.48 | $23.05 | $23.05 | $22.28 | 1,141 |
| 2020-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.24 | 100 |
| 2020-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.24 | 0 |
| 2020-09-16 | $23.50 | $23.50 | $22.76 | $23.00 | $22.24 | 2,050 |
| 2020-09-15 | $23.25 | $23.25 | $22.50 | $22.62 | $21.87 | 3,909 |
| 2020-09-14 | $23.25 | $23.25 | $23.25 | $23.25 | $22.48 | 595 |
| 2020-09-11 | $23.58 | $23.58 | $23.58 | $23.58 | $22.80 | 350 |
| 2020-09-10 | $23.30 | $23.30 | $23.30 | $23.30 | $22.53 | 365 |
| 2020-09-09 | $23.53 | $23.53 | $23.53 | $23.53 | $22.75 | 100 |
| 2020-09-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.14 | 0 |
| 2020-09-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.14 | 0 |
| 2020-09-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.14 | 5,004 |
| 2020-09-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.14 | 0 |
| 2020-09-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.14 | 10 |
| 2020-08-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.14 | 702 |
| 2020-08-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 2 |
| 2020-08-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2020-08-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 2 |
| 2020-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 0 |
| 2020-08-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 3 |
| 2020-08-21 | $23.10 | $23.10 | $22.75 | $22.75 | $22.00 | 400 |
| 2020-08-20 | $22.80 | $22.80 | $22.76 | $22.76 | $22.01 | 760 |
| 2020-08-19 | $22.94 | $23.00 | $22.94 | $23.00 | $22.24 | 534 |
| 2020-08-18 | $22.55 | $22.95 | $22.55 | $22.95 | $22.19 | 1,946 |
| 2020-08-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.48 | 0 |
| 2020-08-14 | $23.25 | $23.25 | $23.25 | $23.25 | $22.48 | 465 |
| 2020-08-13 | $22.66 | $22.66 | $22.66 | $22.66 | $21.91 | 340 |
| 2020-08-12 | $22.70 | $22.70 | $22.70 | $22.70 | $21.95 | 1,000 |
| 2020-08-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.00 | 134 |
| 2020-08-10 | $22.10 | $22.75 | $22.10 | $22.75 | $22.00 | 407 |
| 2020-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.24 | 290 |
| 2020-08-06 | $22.22 | $22.22 | $22.22 | $22.22 | $21.48 | 0 |
| 2020-08-05 | $22.22 | $22.22 | $22.22 | $22.22 | $21.48 | 0 |
| 2020-08-04 | $22.25 | $22.25 | $22.22 | $22.22 | $21.48 | 200 |
| 2020-08-03 | $22.79 | $22.79 | $22.25 | $22.25 | $21.51 | 1,525 |
| 2020-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $21.76 | 87 |
| 2020-07-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.76 | 9 |
| 2020-07-29 | $23.49 | $23.49 | $22.50 | $22.50 | $21.76 | 1,827 |
| 2020-07-28 | $22.48 | $22.49 | $22.37 | $22.37 | $21.63 | 4,301 |
| 2020-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.24 | 0 |
| 2020-07-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.24 | 0 |
| 2020-07-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.24 | 6,850 |
| 2020-07-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.24 | 6,850 |
| 2020-07-21 | $23.31 | $23.31 | $23.25 | $23.25 | $22.48 | 1,423 |
| 2020-07-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.09 | 500 |
| 2020-07-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.19 | 1,164 |
| 2020-07-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.09 | 500 |
| 2020-07-15 | $22.99 | $23.00 | $22.99 | $23.00 | $22.24 | 8,600 |
| 2020-07-14 | $23.08 | $23.08 | $23.08 | $23.08 | $22.32 | 0 |
| 2020-07-13 | $23.02 | $23.08 | $23.00 | $23.08 | $21.93 | 1,251 |
| 2020-07-10 | $23.00 | $23.02 | $23.00 | $23.02 | $21.87 | 550 |
| 2020-07-09 | $23.51 | $23.51 | $23.51 | $23.51 | $22.34 | 0 |
| 2020-07-08 | $23.51 | $23.51 | $23.51 | $23.51 | $22.34 | 0 |
| 2020-07-07 | $23.51 | $23.51 | $23.51 | $23.51 | $22.34 | 482 |
| 2020-07-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 2 |
| 2020-07-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 0 |
| 2020-07-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 315 |
| 2020-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $22.33 | 0 |
| 2020-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.33 | 142 |
| 2020-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $22.33 | 0 |
| 2020-06-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.33 | 0 |
| 2020-06-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.33 | 0 |
| 2020-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.33 | 142 |
| 2020-06-22 | $24.20 | $24.20 | $24.20 | $24.20 | $22.99 | 0 |
| 2020-06-19 | $23.50 | $24.20 | $23.50 | $24.20 | $22.99 | 1,598 |
| 2020-06-18 | $23.02 | $23.02 | $23.02 | $23.02 | $21.87 | 485 |
| 2020-06-17 | $23.00 | $23.02 | $23.00 | $23.02 | $21.87 | 7,200 |
| 2020-06-16 | $22.99 | $23.00 | $22.99 | $23.00 | $21.85 | 2,025 |
| 2020-06-15 | $22.00 | $22.00 | $21.75 | $21.75 | $20.67 | 1,700 |
| 2020-06-12 | $22.98 | $22.98 | $22.93 | $22.98 | $21.83 | 1,903 |
| 2020-06-11 | $22.01 | $22.01 | $22.00 | $22.00 | $20.90 | 1,047 |
| 2020-06-10 | $23.24 | $23.24 | $23.24 | $23.24 | $22.08 | 0 |
| 2020-06-09 | $23.23 | $23.24 | $23.23 | $23.24 | $22.08 | 1,003 |
| 2020-06-08 | $22.42 | $23.12 | $22.42 | $23.00 | $21.85 | 3,302 |
| 2020-06-05 | $21.80 | $21.82 | $21.80 | $21.82 | $20.73 | 708 |
| 2020-06-04 | $21.36 | $21.36 | $21.36 | $21.36 | $20.30 | 250 |
| 2020-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.95 | 695 |
| 2020-06-02 | $20.30 | $20.65 | $20.30 | $20.65 | $19.62 | 2,053 |
| 2020-06-01 | $20.38 | $20.38 | $19.75 | $19.75 | $18.77 | 1,155 |
| 2020-05-29 | $20.41 | $20.41 | $20.40 | $20.40 | $19.38 | 900 |
| 2020-05-28 | $20.15 | $20.15 | $20.15 | $20.15 | $19.15 | 100 |
| 2020-05-27 | $20.15 | $20.15 | $19.92 | $20.15 | $19.15 | 4,238 |
| 2020-05-26 | $19.70 | $19.96 | $19.60 | $19.96 | $18.97 | 650 |
| 2020-05-22 | $20.73 | $20.73 | $19.56 | $19.56 | $18.59 | 1,205 |
| 2020-05-21 | $19.50 | $19.60 | $19.50 | $19.58 | $18.60 | 653 |
| 2020-05-20 | $19.50 | $19.60 | $19.50 | $19.60 | $18.62 | 568 |
| 2020-05-19 | $19.85 | $21.67 | $19.36 | $19.36 | $18.40 | 2,000 |
| 2020-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 0 |
| 2020-05-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 1,800 |
| 2020-05-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.48 | 0 |
| 2020-05-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.48 | 0 |
| 2020-05-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.48 | 100 |
| 2020-05-11 | $19.00 | $22.49 | $19.00 | $21.00 | $19.95 | 800 |
| 2020-05-08 | $20.22 | $20.50 | $20.22 | $20.50 | $19.48 | 350 |
| 2020-05-07 | $20.50 | $20.50 | $20.50 | $20.50 | $19.48 | 0 |
| 2020-05-06 | $19.00 | $20.50 | $19.00 | $20.50 | $19.48 | 700 |
| 2020-05-05 | $19.60 | $19.60 | $19.60 | $19.60 | $18.62 | 138 |
| 2020-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.29 | 1,493 |
| 2020-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.05 | 545 |
| 2020-04-30 | $20.00 | $20.00 | $19.62 | $19.62 | $18.64 | 979 |
| 2020-04-29 | $19.56 | $19.56 | $19.11 | $19.43 | $18.46 | 1,163 |
| 2020-04-28 | $19.78 | $20.61 | $19.78 | $20.35 | $19.34 | 912 |
| 2020-04-27 | $19.47 | $19.50 | $19.47 | $19.50 | $18.53 | 1,609 |
| 2020-04-24 | $19.80 | $19.80 | $19.74 | $19.74 | $18.76 | 1,805 |
| 2020-04-23 | $18.75 | $19.80 | $18.74 | $19.80 | $18.81 | 4,556 |
| 2020-04-22 | $17.82 | $18.26 | $17.82 | $18.25 | $17.34 | 1,651 |
| 2020-04-21 | $19.80 | $19.80 | $19.80 | $19.80 | $18.81 | 700 |
| 2020-04-20 | $19.90 | $19.90 | $19.90 | $19.90 | $18.91 | 0 |
| 2020-04-17 | $19.00 | $19.90 | $19.00 | $19.90 | $18.91 | 713 |
| 2020-04-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.95 | 0 |
| 2020-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.95 | 751 |
| 2020-04-14 | $20.58 | $20.58 | $20.50 | $20.50 | $19.48 | 939 |
| 2020-04-13 | $19.80 | $19.80 | $19.80 | $19.80 | $18.45 | 300 |
| 2020-04-09 | $19.79 | $19.89 | $19.79 | $19.89 | $18.53 | 200 |
| 2020-04-08 | $18.99 | $19.89 | $18.01 | $19.89 | $18.53 | 2,984 |
| 2020-04-07 | $18.42 | $18.58 | $18.00 | $18.00 | $16.77 | 814 |
| 2020-04-06 | $17.20 | $18.99 | $17.20 | $18.99 | $17.69 | 413 |
| 2020-04-03 | $17.20 | $17.20 | $17.15 | $17.15 | $15.98 | 919 |
| 2020-04-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 0 |
| 2020-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 100 |
| 2020-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $18.63 | 0 |
| 2020-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $18.63 | 0 |
| 2020-03-27 | $20.16 | $20.16 | $20.00 | $20.00 | $18.63 | 770 |
| 2020-03-26 | $20.15 | $20.20 | $18.53 | $20.20 | $18.82 | 2,410 |
| 2020-03-25 | $16.88 | $22.50 | $16.88 | $22.50 | $20.96 | 8,810 |
| 2020-03-24 | $17.41 | $17.41 | $17.25 | $17.25 | $16.07 | 4,200 |
| 2020-03-23 | $17.00 | $17.10 | $17.00 | $17.10 | $15.93 | 6,358 |
| 2020-03-20 | $16.25 | $17.03 | $16.25 | $17.03 | $15.87 | 3,284 |
| 2020-03-19 | $11.37 | $16.20 | $11.37 | $16.20 | $15.09 | 3,740 |
| 2020-03-18 | $17.59 | $17.72 | $12.63 | $12.63 | $11.77 | 9,750 |
| 2020-03-17 | $19.50 | $19.85 | $19.00 | $19.50 | $18.17 | 9,886 |
| 2020-03-16 | $21.35 | $21.35 | $17.08 | $18.88 | $17.59 | 6,350 |
| 2020-03-13 | $19.37 | $22.75 | $19.37 | $22.75 | $21.20 | 4,120 |
| 2020-03-12 | $16.47 | $21.50 | $16.47 | $19.55 | $18.21 | 15,781 |
| 2020-03-11 | $22.41 | $23.00 | $22.41 | $22.88 | $21.32 | 4,648 |
| 2020-03-10 | $22.69 | $24.50 | $22.69 | $23.42 | $21.82 | 1,992 |
| 2020-03-09 | $24.80 | $24.80 | $23.75 | $24.01 | $22.37 | 2,033 |
| 2020-03-06 | $24.93 | $24.93 | $24.85 | $24.90 | $23.20 | 645 |
| 2020-03-05 | $24.80 | $25.05 | $24.80 | $25.05 | $23.34 | 1,790 |
| 2020-03-04 | $24.94 | $25.05 | $24.94 | $25.05 | $23.34 | 2,210 |
| 2020-03-03 | $24.80 | $25.05 | $24.77 | $25.05 | $23.34 | 1,180 |
| 2020-03-02 | $24.87 | $25.05 | $24.87 | $24.90 | $23.20 | 6,240 |
| 2020-02-28 | $24.81 | $24.89 | $24.71 | $24.82 | $23.12 | 1,338 |
| 2020-02-27 | $25.08 | $25.20 | $25.00 | $25.10 | $23.39 | 2,285 |
| 2020-02-26 | $25.33 | $25.33 | $25.32 | $25.32 | $23.59 | 200 |
| 2020-02-25 | $25.23 | $25.29 | $25.22 | $25.29 | $23.56 | 1,400 |
| 2020-02-24 | $25.30 | $25.30 | $25.27 | $25.27 | $23.54 | 1,458 |
| 2020-02-21 | $25.38 | $25.38 | $25.38 | $25.38 | $23.65 | 107 |
| 2020-02-20 | $25.39 | $25.39 | $25.39 | $25.39 | $23.66 | 500 |
| 2020-02-19 | $25.38 | $25.38 | $25.38 | $25.38 | $23.65 | 297 |
| 2020-02-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.56 | 200 |
| 2020-02-14 | $25.44 | $25.44 | $25.44 | $25.44 | $23.70 | 0 |
| 2020-02-13 | $25.44 | $25.44 | $25.44 | $25.44 | $23.70 | 636 |
| 2020-02-12 | $25.29 | $25.29 | $25.29 | $25.29 | $23.56 | 220 |
| 2020-02-11 | $25.25 | $25.26 | $25.25 | $25.26 | $23.53 | 350 |
| 2020-02-10 | $25.37 | $25.40 | $25.37 | $25.40 | $23.67 | 1,115 |
| 2020-02-07 | $25.41 | $25.41 | $25.41 | $25.41 | $23.67 | 0 |
| 2020-02-06 | $25.41 | $25.41 | $25.41 | $25.41 | $23.67 | 261 |
| 2020-02-05 | $25.36 | $25.36 | $25.28 | $25.28 | $23.55 | 600 |
| 2020-02-04 | $25.26 | $25.26 | $25.19 | $25.20 | $23.48 | 2,900 |
| 2020-02-03 | $25.30 | $25.30 | $25.20 | $25.30 | $23.57 | 2,200 |
| 2020-01-31 | $25.45 | $25.45 | $25.45 | $25.45 | $23.71 | 0 |
| 2020-01-30 | $25.45 | $25.45 | $25.45 | $25.45 | $23.71 | 200 |
| 2020-01-29 | $25.45 | $25.60 | $25.45 | $25.60 | $23.85 | 1,502 |
| 2020-01-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.71 | 0 |
| 2020-01-27 | $25.59 | $25.59 | $25.45 | $25.45 | $23.71 | 680 |
| 2020-01-24 | $25.55 | $25.55 | $25.55 | $25.55 | $23.81 | 0 |
| 2020-01-23 | $25.56 | $25.56 | $25.55 | $25.55 | $23.81 | 975 |
| 2020-01-22 | $25.59 | $25.59 | $25.59 | $25.59 | $23.84 | 350 |
| 2020-01-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.76 | 200 |
| 2020-01-17 | $25.57 | $25.59 | $25.57 | $25.59 | $23.84 | 400 |
| 2020-01-16 | $25.34 | $25.46 | $25.34 | $25.46 | $23.72 | 800 |
| 2020-01-15 | $25.64 | $25.64 | $25.64 | $25.64 | $23.89 | 0 |
| 2020-01-14 | $25.50 | $25.64 | $25.50 | $25.64 | $23.89 | 900 |
| 2020-01-13 | $25.36 | $25.79 | $25.36 | $25.79 | $23.65 | 1,400 |
| 2020-01-10 | $25.84 | $25.84 | $25.84 | $25.84 | $23.70 | 0 |
| 2020-01-09 | $25.84 | $25.84 | $25.84 | $25.84 | $23.70 | 0 |
| 2020-01-08 | $25.80 | $25.84 | $25.71 | $25.84 | $23.70 | 975 |
| 2020-01-07 | $25.90 | $25.90 | $25.90 | $25.90 | $23.75 | 0 |
| 2020-01-06 | $25.77 | $26.92 | $25.77 | $25.90 | $23.75 | 7,912 |
| 2020-01-03 | $25.43 | $25.77 | $25.26 | $25.63 | $23.51 | 10,028 |
| 2020-01-02 | $25.43 | $25.43 | $25.43 | $25.43 | $23.32 | 0 |
| 2019-12-31 | $25.36 | $25.43 | $25.36 | $25.43 | $23.32 | 550 |
| 2019-12-30 | $25.37 | $25.39 | $25.36 | $25.39 | $23.29 | 800 |
| 2019-12-27 | $25.30 | $25.35 | $25.18 | $25.35 | $23.25 | 1,935 |
| 2019-12-26 | $25.37 | $25.37 | $25.37 | $25.37 | $23.27 | 0 |
| 2019-12-24 | $25.35 | $25.37 | $25.35 | $25.37 | $23.27 | 698 |
| 2019-12-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.16 | 300 |
| 2019-12-20 | $25.31 | $25.35 | $25.30 | $25.34 | $23.24 | 2,300 |
| 2019-12-19 | $25.25 | $25.29 | $25.25 | $25.29 | $23.20 | 1,225 |
| 2019-12-18 | $25.23 | $25.25 | $25.23 | $25.25 | $23.16 | 710 |
| 2019-12-17 | $25.18 | $25.24 | $25.17 | $25.24 | $23.15 | 1,331 |
| 2019-12-16 | $25.18 | $25.18 | $25.12 | $25.14 | $23.06 | 10,463 |
| 2019-12-13 | $25.24 | $25.24 | $25.18 | $25.18 | $23.09 | 1,000 |
| 2019-12-12 | $25.07 | $25.20 | $25.07 | $25.20 | $23.11 | 1,851 |
| 2019-12-11 | $25.21 | $25.22 | $25.07 | $25.07 | $22.99 | 8,419 |
| 2019-12-10 | $25.11 | $25.11 | $25.11 | $25.11 | $23.03 | 0 |
| 2019-12-09 | $25.30 | $25.30 | $25.05 | $25.11 | $23.03 | 10,296 |
| 2019-12-06 | $25.36 | $25.36 | $25.36 | $25.36 | $23.26 | 0 |
| 2019-12-05 | $25.36 | $25.36 | $25.36 | $25.36 | $23.26 | 0 |
| 2019-12-04 | $25.38 | $25.38 | $25.34 | $25.36 | $23.26 | 659 |
| 2019-12-03 | $25.29 | $25.29 | $25.29 | $25.29 | $23.20 | 0 |
| 2019-12-02 | $25.12 | $25.29 | $25.06 | $25.29 | $23.20 | 4,001 |
| 2019-11-29 | $25.20 | $25.20 | $25.07 | $25.18 | $23.09 | 4,100 |
| 2019-11-27 | $25.15 | $25.26 | $25.15 | $25.22 | $23.13 | 6,665 |
| 2019-11-26 | $25.27 | $25.44 | $25.20 | $25.44 | $23.33 | 5,500 |
| 2019-11-25 | $25.43 | $25.43 | $25.43 | $25.43 | $23.32 | 200 |
| 2019-11-22 | $25.60 | $25.60 | $25.30 | $25.36 | $23.26 | 8,127 |
| 2019-11-21 | $25.51 | $25.51 | $25.51 | $25.51 | $23.40 | 2,700 |
| 2019-11-20 | $25.59 | $25.61 | $25.59 | $25.61 | $23.49 | 600 |
| 2019-11-19 | $25.69 | $25.69 | $25.69 | $25.69 | $23.56 | 410 |
| 2019-11-18 | $25.59 | $25.59 | $25.59 | $25.59 | $23.47 | 0 |
| 2019-11-15 | $25.59 | $25.59 | $25.59 | $25.59 | $23.47 | 5,690 |
| 2019-11-14 | $25.60 | $25.60 | $25.60 | $25.60 | $23.48 | 3,000 |
| 2019-11-13 | $25.48 | $25.56 | $25.48 | $25.52 | $23.41 | 3,900 |
| 2019-11-12 | $25.47 | $25.51 | $25.47 | $25.50 | $23.39 | 4,400 |
| 2019-11-11 | $25.57 | $25.57 | $25.41 | $25.45 | $23.34 | 825 |
| 2019-11-08 | $25.34 | $25.58 | $25.34 | $25.58 | $23.46 | 5,100 |
| 2019-11-07 | $25.65 | $25.67 | $25.36 | $25.36 | $23.26 | 1,835 |
| 2019-11-06 | $25.70 | $25.70 | $25.36 | $25.65 | $23.53 | 950 |
| 2019-11-05 | $25.68 | $25.72 | $25.68 | $25.69 | $23.56 | 2,095 |
| 2019-11-04 | $25.64 | $25.67 | $25.64 | $25.65 | $23.53 | 1,065 |
| 2019-11-01 | $25.65 | $25.65 | $25.65 | $25.65 | $23.53 | 0 |
| 2019-10-31 | $25.40 | $25.65 | $25.40 | $25.65 | $23.53 | 2,093 |
| 2019-10-30 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 0 |
| 2019-10-29 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 1,700 |
| 2019-10-28 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 0 |
| 2019-10-25 | $25.35 | $25.35 | $25.35 | $25.35 | $23.25 | 0 |
| 2019-10-24 | $25.35 | $25.42 | $25.35 | $25.35 | $23.25 | 794 |
| 2019-10-23 | $25.40 | $25.40 | $25.37 | $25.37 | $23.27 | 200 |
| 2019-10-22 | $25.34 | $25.45 | $25.32 | $25.35 | $23.25 | 5,712 |
| 2019-10-21 | $25.26 | $25.35 | $25.26 | $25.35 | $23.25 | 1,592 |
| 2019-10-18 | $25.24 | $25.24 | $25.22 | $25.22 | $23.13 | 2,352 |
| 2019-10-17 | $25.22 | $25.22 | $25.22 | $25.22 | $23.13 | 100 |
| 2019-10-16 | $25.21 | $25.21 | $25.21 | $25.21 | $23.12 | 0 |
| 2019-10-15 | $25.25 | $25.29 | $25.17 | $25.21 | $23.12 | 1,908 |
| 2019-10-14 | $25.32 | $25.32 | $25.32 | $25.32 | $23.22 | 312 |
| 2019-10-11 | $25.62 | $25.62 | $25.30 | $25.30 | $23.20 | 7,130 |
| 2019-10-10 | $25.67 | $26.95 | $25.67 | $25.75 | $23.24 | 2,017 |
| 2019-10-09 | $25.69 | $25.69 | $25.61 | $25.68 | $23.18 | 2,299 |
| 2019-10-08 | $25.58 | $25.71 | $25.55 | $25.71 | $23.21 | 5,260 |
| 2019-10-07 | $25.60 | $25.60 | $25.56 | $25.60 | $23.11 | 2,765 |
| 2019-10-04 | $25.46 | $25.60 | $25.45 | $25.55 | $23.06 | 4,008 |
| 2019-10-03 | $25.58 | $25.58 | $25.58 | $25.58 | $23.09 | 3,432 |
| 2019-10-02 | $25.55 | $25.70 | $25.55 | $25.58 | $23.09 | 2,763 |
| 2019-10-01 | $25.60 | $25.70 | $25.50 | $25.66 | $23.16 | 7,150 |
| 2019-09-30 | $25.51 | $25.52 | $25.50 | $25.50 | $23.02 | 1,515 |
| 2019-09-27 | $25.66 | $25.66 | $25.50 | $25.50 | $23.02 | 300 |
| 2019-09-26 | $25.51 | $25.70 | $25.51 | $25.70 | $23.20 | 700 |
| 2019-09-25 | $25.60 | $25.60 | $25.60 | $25.60 | $23.11 | 0 |
| 2019-09-24 | $25.50 | $25.70 | $25.50 | $25.60 | $23.11 | 1,978 |
| 2019-09-23 | $25.70 | $25.70 | $25.70 | $25.70 | $23.20 | 400 |
| 2019-09-20 | $25.57 | $25.70 | $25.57 | $25.70 | $23.20 | 450 |
| 2019-09-19 | $25.55 | $25.56 | $25.55 | $25.55 | $23.06 | 1,100 |
| 2019-09-18 | $25.55 | $25.55 | $25.55 | $25.55 | $23.06 | 400 |
| 2019-09-17 | $25.35 | $25.55 | $25.35 | $25.50 | $23.02 | 601 |
| 2019-09-16 | $25.45 | $25.45 | $25.45 | $25.45 | $22.97 | 500 |
| 2019-09-13 | $25.54 | $25.54 | $25.54 | $25.54 | $23.05 | 0 |
| 2019-09-12 | $25.55 | $25.55 | $25.54 | $25.54 | $23.05 | 700 |
| 2019-09-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.02 | 0 |
| 2019-09-10 | $25.55 | $25.55 | $25.35 | $25.50 | $23.02 | 3,840 |
| 2019-09-09 | $25.71 | $25.73 | $25.56 | $25.73 | $23.23 | 3,645 |
| 2019-09-06 | $25.50 | $25.50 | $25.46 | $25.47 | $22.99 | 860 |
| 2019-09-05 | $25.50 | $25.50 | $25.30 | $25.48 | $23.00 | 2,780 |
| 2019-09-04 | $25.44 | $25.50 | $25.44 | $25.50 | $23.02 | 1,190 |
| 2019-09-03 | $25.49 | $25.49 | $25.49 | $25.49 | $23.01 | 0 |
| 2019-08-30 | $25.42 | $25.49 | $25.38 | $25.49 | $23.01 | 863 |
| 2019-08-29 | $25.40 | $25.40 | $25.30 | $25.30 | $22.84 | 651 |
| 2019-08-28 | $25.31 | $25.41 | $25.30 | $25.30 | $22.84 | 2,772 |
| 2019-08-27 | $25.50 | $25.55 | $25.50 | $25.55 | $23.06 | 1,500 |
| 2019-08-26 | $25.40 | $25.40 | $25.30 | $25.30 | $22.84 | 1,620 |
| 2019-08-23 | $25.18 | $25.18 | $25.18 | $25.18 | $22.73 | 100 |
| 2019-08-22 | $25.49 | $25.50 | $25.40 | $25.40 | $22.93 | 319 |
| 2019-08-21 | $25.22 | $25.35 | $25.22 | $25.34 | $22.87 | 1,975 |
| 2019-08-20 | $25.32 | $25.32 | $25.32 | $25.32 | $22.86 | 2 |
| 2019-08-19 | $25.55 | $25.55 | $25.27 | $25.32 | $22.86 | 1,000 |
| 2019-08-16 | $25.50 | $25.55 | $25.50 | $25.55 | $23.06 | 700 |
| 2019-08-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.02 | 200 |
| 2019-08-14 | $25.45 | $25.45 | $25.45 | $25.45 | $22.97 | 400 |
| 2019-08-13 | $25.45 | $25.45 | $25.45 | $25.45 | $22.97 | 400 |
| 2019-08-12 | $25.45 | $25.45 | $25.45 | $25.45 | $22.97 | 400 |
| 2019-08-09 | $25.26 | $25.32 | $25.26 | $25.30 | $22.84 | 601 |
| 2019-08-08 | $25.55 | $25.55 | $25.55 | $25.55 | $23.06 | 200 |
| 2019-08-07 | $25.40 | $25.40 | $25.40 | $25.40 | $22.93 | 17,426 |
| 2019-08-06 | $25.55 | $25.55 | $25.50 | $25.55 | $23.06 | 300 |
| 2019-08-05 | $25.16 | $25.28 | $25.16 | $25.24 | $22.78 | 6,337 |
| 2019-08-02 | $25.40 | $25.40 | $25.40 | $25.40 | $22.93 | 100 |
| 2019-08-01 | $25.58 | $25.58 | $25.58 | $25.58 | $23.09 | 400 |
| 2019-07-31 | $25.34 | $25.34 | $25.33 | $25.33 | $22.86 | 1,200 |
| 2019-07-30 | $25.34 | $25.34 | $25.33 | $25.33 | $22.86 | 1,202 |
| 2019-07-29 | $25.33 | $25.33 | $25.33 | $25.33 | $22.86 | 353 |
| 2019-07-26 | $25.18 | $25.38 | $25.18 | $25.38 | $22.91 | 599 |
| 2019-07-25 | $25.37 | $25.37 | $25.29 | $25.35 | $22.88 | 8,618 |
| 2019-07-24 | $25.30 | $25.30 | $25.30 | $25.30 | $22.84 | 0 |
| 2019-07-23 | $25.30 | $25.30 | $25.30 | $25.30 | $22.84 | 1,280 |
| 2019-07-22 | $25.30 | $25.30 | $25.30 | $25.30 | $22.84 | 0 |
| 2019-07-19 | $25.30 | $25.30 | $25.30 | $25.30 | $22.84 | 0 |
| 2019-07-18 | $25.30 | $25.30 | $25.30 | $25.30 | $22.84 | 0 |
| 2019-07-17 | $25.30 | $25.30 | $25.30 | $25.30 | $22.84 | 0 |
| 2019-07-16 | $25.30 | $25.30 | $25.30 | $25.30 | $22.84 | 200 |
| 2019-07-15 | $25.25 | $25.40 | $25.25 | $25.30 | $22.84 | 2,070 |
| 2019-07-12 | $25.35 | $25.35 | $25.08 | $25.35 | $22.88 | 4,700 |
| 2019-07-11 | $25.37 | $25.47 | $25.37 | $25.37 | $22.54 | 2,000 |
| 2019-07-10 | $25.37 | $25.37 | $25.35 | $25.35 | $22.52 | 1,200 |
| 2019-07-09 | $25.30 | $25.30 | $25.30 | $25.30 | $22.48 | 600 |
| 2019-07-08 | $25.57 | $25.57 | $25.57 | $25.57 | $22.72 | 0 |
| 2019-07-05 | $25.33 | $25.57 | $25.33 | $25.57 | $22.72 | 700 |
| 2019-07-03 | $25.57 | $25.57 | $25.53 | $25.55 | $22.70 | 395 |
| 2019-07-02 | $25.30 | $25.30 | $25.30 | $25.30 | $22.48 | 100 |
| 2019-07-01 | $25.33 | $25.33 | $25.31 | $25.31 | $22.49 | 663 |
| 2019-06-28 | $25.35 | $25.35 | $25.29 | $25.32 | $22.50 | 2,490 |
| 2019-06-27 | $25.49 | $25.49 | $25.49 | $25.49 | $22.65 | 0 |
| 2019-06-26 | $25.28 | $25.49 | $25.26 | $25.49 | $22.65 | 1,550 |
| 2019-06-25 | $25.26 | $25.68 | $25.26 | $25.68 | $22.82 | 993 |
| 2019-06-24 | $25.42 | $25.47 | $25.37 | $25.37 | $22.54 | 1,575 |
| 2019-06-21 | $25.40 | $25.42 | $25.17 | $25.30 | $22.48 | 5,900 |
| 2019-06-19 | $25.68 | $25.68 | $25.50 | $25.50 | $22.66 | 375 |
| 2019-06-18 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 300 |
| 2019-06-17 | $25.01 | $25.51 | $25.01 | $25.51 | $22.66 | 643 |
| 2019-06-14 | $25.47 | $25.50 | $25.47 | $25.50 | $22.66 | 900 |
| 2019-06-13 | $25.33 | $25.33 | $25.33 | $25.33 | $22.50 | 300 |
| 2019-06-12 | $25.45 | $25.65 | $25.43 | $25.65 | $22.79 | 3,000 |
| 2019-06-11 | $25.63 | $25.63 | $25.63 | $25.63 | $22.77 | 0 |
| 2019-06-10 | $25.64 | $25.64 | $25.63 | $25.63 | $22.77 | 2,550 |
| 2019-06-06 | $25.55 | $25.55 | $25.55 | $25.55 | $22.70 | 0 |
| 2019-06-05 | $25.55 | $25.55 | $25.55 | $25.55 | $22.70 | 0 |
| 2019-06-03 | $25.55 | $25.55 | $25.55 | $25.55 | $22.70 | 0 |
| 2019-05-31 | $25.55 | $25.55 | $25.55 | $25.55 | $22.70 | 0 |
| 2019-05-30 | $25.55 | $25.55 | $25.55 | $25.55 | $22.70 | 200 |
| 2019-05-29 | $25.30 | $25.68 | $25.10 | $25.11 | $22.31 | 1,800 |
| 2019-05-28 | $25.35 | $25.35 | $25.35 | $25.35 | $22.52 | 0 |
| 2019-05-24 | $25.35 | $25.35 | $25.35 | $25.35 | $22.52 | 0 |
| 2019-05-23 | $25.32 | $25.35 | $25.32 | $25.35 | $22.52 | 400 |
| 2019-05-22 | $25.49 | $25.59 | $25.25 | $25.25 | $22.43 | 650 |
| 2019-05-21 | $25.24 | $25.24 | $25.24 | $25.24 | $22.42 | 0 |
| 2019-05-20 | $25.24 | $25.24 | $25.24 | $25.24 | $22.42 | 0 |
| 2019-05-17 | $25.24 | $25.24 | $25.24 | $25.24 | $22.42 | 1,950 |
| 2019-05-16 | $25.08 | $25.08 | $25.08 | $25.08 | $22.28 | 1,000 |
| 2019-05-15 | $25.24 | $25.24 | $25.24 | $25.24 | $22.42 | 502 |
| 2019-05-14 | $25.34 | $25.34 | $25.15 | $25.15 | $22.34 | 1,100 |
| 2019-05-13 | $25.35 | $25.35 | $25.35 | $25.35 | $22.52 | 0 |
| 2019-05-10 | $25.35 | $25.35 | $25.35 | $25.35 | $22.52 | 400 |
| 2019-05-09 | $25.25 | $25.25 | $25.00 | $25.00 | $22.21 | 1,621 |
| 2019-05-08 | $25.24 | $25.25 | $25.24 | $25.25 | $22.43 | 1,000 |
| 2019-05-07 | $25.25 | $25.28 | $25.25 | $25.25 | $22.43 | 1,686 |
| 2019-05-06 | $25.45 | $25.45 | $25.20 | $25.20 | $22.39 | 2,200 |
| 2019-05-03 | $25.70 | $25.70 | $25.20 | $25.25 | $22.43 | 1,580 |
| 2019-05-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.66 | 0 |
| 2019-05-01 | $25.39 | $25.50 | $25.39 | $25.50 | $22.66 | 620 |
| 2019-04-30 | $25.00 | $25.40 | $25.00 | $25.35 | $22.52 | 2,700 |
| 2019-04-29 | $25.25 | $25.25 | $25.05 | $25.15 | $22.34 | 2,950 |
| 2019-04-26 | $25.24 | $25.25 | $25.20 | $25.25 | $22.43 | 1,300 |
| 2019-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.43 | 350 |
| 2019-04-24 | $25.25 | $25.25 | $25.25 | $25.25 | $22.43 | 1,244 |
| 2019-04-23 | $25.11 | $25.25 | $25.10 | $25.25 | $22.43 | 2,239 |
| 2019-04-22 | $25.23 | $25.25 | $25.23 | $25.25 | $22.43 | 800 |
| 2019-04-18 | $25.11 | $25.26 | $25.00 | $25.25 | $22.43 | 2,100 |
| 2019-04-17 | $25.20 | $25.28 | $25.20 | $25.28 | $22.46 | 480 |
| 2019-04-16 | $25.17 | $25.54 | $25.00 | $25.20 | $22.39 | 8,761 |
| 2019-04-15 | $25.17 | $25.17 | $25.17 | $25.17 | $22.36 | 600 |
| 2019-04-12 | $25.19 | $25.19 | $25.00 | $25.18 | $22.37 | 3,756 |
| 2019-04-11 | $25.45 | $25.45 | $25.28 | $25.28 | $22.10 | 943 |
| 2019-04-10 | $25.27 | $25.44 | $25.26 | $25.44 | $22.24 | 1,800 |
| 2019-04-09 | $25.35 | $25.60 | $25.30 | $25.60 | $22.38 | 1,700 |
| 2019-04-08 | $25.34 | $25.35 | $25.26 | $25.26 | $22.09 | 1,100 |
| 2019-04-05 | $25.14 | $25.50 | $25.14 | $25.29 | $22.11 | 3,104 |
| 2019-04-04 | $25.23 | $25.35 | $25.23 | $25.35 | $22.16 | 1,604 |
| 2019-04-03 | $25.24 | $25.97 | $25.22 | $25.25 | $22.08 | 3,500 |
| 2019-04-02 | $25.18 | $25.18 | $25.18 | $25.18 | $22.02 | 800 |
| 2019-04-01 | $25.02 | $25.14 | $25.02 | $25.10 | $21.95 | 3,510 |
| 2019-03-29 | $25.05 | $25.14 | $24.82 | $24.82 | $21.70 | 2,290 |
| 2019-03-28 | $25.21 | $25.21 | $24.90 | $24.92 | $21.79 | 8,385 |
| 2019-03-27 | $25.12 | $25.40 | $25.10 | $25.10 | $21.95 | 5,933 |
| 2019-03-26 | $25.10 | $25.20 | $25.10 | $25.20 | $22.03 | 1,778 |
| 2019-03-25 | $25.10 | $25.10 | $24.97 | $24.97 | $21.83 | 1,492 |
| 2019-03-22 | $25.04 | $25.10 | $24.90 | $25.10 | $21.95 | 3,017 |
| 2019-03-21 | $25.10 | $25.10 | $25.00 | $25.00 | $21.86 | 3,825 |
| 2019-03-20 | $25.20 | $25.20 | $25.05 | $25.09 | $21.94 | 825 |
| 2019-03-19 | $25.01 | $25.05 | $24.86 | $24.98 | $21.84 | 3,300 |
| 2019-03-18 | $25.01 | $25.01 | $25.01 | $25.01 | $21.87 | 400 |
| 2019-03-15 | $25.00 | $25.10 | $24.90 | $25.10 | $21.95 | 3,403 |
| 2019-03-14 | $24.90 | $25.20 | $24.88 | $25.10 | $21.95 | 4,900 |
| 2019-03-13 | $25.20 | $25.20 | $25.20 | $25.20 | $22.03 | 379 |
| 2019-03-12 | $25.10 | $25.48 | $25.02 | $25.35 | $22.16 | 2,121 |
| 2019-03-11 | $25.59 | $25.59 | $25.59 | $25.59 | $22.37 | 0 |
| 2019-03-08 | $25.59 | $25.59 | $25.59 | $25.59 | $22.37 | 500 |
| 2019-03-07 | $25.80 | $25.80 | $25.80 | $25.80 | $22.56 | 0 |
| 2019-03-06 | $25.10 | $27.39 | $25.10 | $25.80 | $22.56 | 945 |
| 2019-03-05 | $25.06 | $25.06 | $25.06 | $25.06 | $21.91 | 200 |
| 2019-03-04 | $25.10 | $25.10 | $24.85 | $24.90 | $21.77 | 5,165 |
| 2019-03-01 | $24.80 | $25.06 | $24.80 | $24.93 | $21.80 | 8,610 |
| 2019-02-28 | $24.70 | $24.97 | $24.70 | $24.73 | $21.62 | 3,915 |
| 2019-02-27 | $25.10 | $25.10 | $24.99 | $25.00 | $21.86 | 1,400 |
| 2019-02-26 | $25.00 | $25.00 | $24.68 | $24.68 | $21.58 | 2,400 |
| 2019-02-25 | $25.10 | $25.10 | $25.00 | $25.00 | $21.86 | 800 |
| 2019-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 700 |
| 2019-02-21 | $25.00 | $25.02 | $24.83 | $24.90 | $21.77 | 2,909 |
| 2019-02-20 | $24.95 | $25.00 | $24.95 | $25.00 | $21.86 | 750 |
| 2019-02-19 | $24.91 | $24.91 | $24.80 | $24.86 | $21.73 | 3,684 |
| 2019-02-15 | $24.22 | $24.99 | $24.22 | $24.98 | $21.84 | 3,900 |
| 2019-02-14 | $24.95 | $24.95 | $24.95 | $24.95 | $21.81 | 0 |
| 2019-02-13 | $24.99 | $24.99 | $24.94 | $24.95 | $21.81 | 2,850 |
| 2019-02-12 | $24.75 | $25.00 | $24.75 | $25.00 | $21.86 | 1,180 |
| 2019-02-11 | $25.01 | $25.01 | $25.01 | $25.01 | $21.87 | 800 |
| 2019-02-08 | $25.00 | $25.01 | $24.95 | $24.95 | $21.81 | 1,449 |
| 2019-02-07 | $24.80 | $24.80 | $24.80 | $24.80 | $21.68 | 500 |
| 2019-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 952 |
| 2019-02-05 | $24.91 | $25.00 | $24.91 | $25.00 | $21.86 | 500 |
| 2019-02-04 | $24.93 | $24.93 | $24.90 | $24.90 | $21.77 | 2,300 |
| 2019-02-01 | $24.90 | $24.90 | $24.90 | $24.90 | $21.77 | 151 |
| 2019-01-31 | $25.00 | $25.00 | $24.90 | $24.90 | $21.77 | 2,282 |
| 2019-01-30 | $25.00 | $25.00 | $24.75 | $24.77 | $21.66 | 7,925 |
| 2019-01-29 | $25.00 | $25.00 | $24.73 | $25.00 | $21.86 | 3,200 |
| 2019-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 200 |
| 2019-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 650 |
| 2019-01-24 | $24.96 | $25.00 | $24.96 | $25.00 | $21.86 | 700 |
| 2019-01-23 | $24.96 | $24.96 | $24.78 | $24.78 | $21.67 | 401 |
| 2019-01-18 | $24.88 | $24.88 | $24.81 | $24.87 | $21.74 | 2,000 |
| 2019-01-17 | $24.90 | $24.90 | $24.80 | $24.80 | $21.68 | 1,375 |
| 2019-01-16 | $25.00 | $25.00 | $24.96 | $25.00 | $21.86 | 3,400 |
| 2019-01-15 | $25.00 | $25.00 | $24.70 | $24.70 | $21.60 | 3,330 |
| 2019-01-14 | $24.85 | $24.85 | $24.85 | $24.85 | $21.73 | 426 |
| 2019-01-11 | $24.87 | $24.88 | $24.85 | $24.87 | $21.33 | 1,202 |
| 2019-01-10 | $24.91 | $25.00 | $24.91 | $25.00 | $21.45 | 1,400 |
| 2019-01-09 | $24.70 | $24.73 | $24.70 | $24.70 | $21.19 | 1,800 |
| 2019-01-08 | $24.35 | $24.80 | $24.22 | $24.75 | $21.23 | 10,472 |
| 2019-01-07 | $24.48 | $24.60 | $24.32 | $24.60 | $21.10 | 2,754 |
| 2019-01-04 | $24.39 | $24.40 | $24.39 | $24.40 | $20.93 | 2,300 |
| 2019-01-03 | $24.40 | $24.40 | $24.39 | $24.39 | $20.92 | 1,700 |
| 2019-01-02 | $24.01 | $24.40 | $24.01 | $24.40 | $20.93 | 1,120 |
| 2018-12-31 | $23.90 | $24.01 | $23.90 | $24.01 | $20.60 | 1,000 |
| 2018-12-28 | $23.50 | $24.01 | $23.50 | $23.77 | $20.39 | 2,800 |
| 2018-12-27 | $24.01 | $24.01 | $23.93 | $23.93 | $20.53 | 691 |
| 2018-12-26 | $23.90 | $23.93 | $23.88 | $23.93 | $20.53 | 350 |
| 2018-12-24 | $23.55 | $23.55 | $23.47 | $23.50 | $20.16 | 1,200 |
| 2018-12-21 | $23.94 | $23.94 | $23.94 | $23.94 | $20.54 | 700 |
| 2018-12-20 | $23.53 | $24.00 | $23.50 | $23.50 | $20.16 | 4,107 |
| 2018-12-19 | $24.73 | $24.73 | $24.00 | $24.00 | $20.59 | 700 |
| 2018-12-18 | $24.80 | $24.80 | $24.25 | $24.39 | $20.92 | 3,870 |
| 2018-12-17 | $24.72 | $24.83 | $24.65 | $24.70 | $21.19 | 2,675 |
| 2018-12-14 | $24.61 | $24.61 | $24.60 | $24.60 | $21.10 | 1,170 |
| 2018-12-13 | $24.84 | $24.84 | $24.84 | $24.84 | $21.31 | 923 |
| 2018-12-12 | $24.84 | $24.84 | $24.70 | $24.70 | $21.19 | 2,815 |
| 2018-12-11 | $24.84 | $24.84 | $24.84 | $24.84 | $21.31 | 192 |
| 2018-12-10 | $24.85 | $24.85 | $24.72 | $24.72 | $21.21 | 3,356 |
| 2018-12-07 | $24.78 | $24.80 | $24.75 | $24.75 | $21.23 | 1,798 |
| 2018-12-06 | $24.75 | $24.80 | $24.75 | $24.75 | $21.23 | 2,808 |
| 2018-12-04 | $24.84 | $24.84 | $24.75 | $24.79 | $21.27 | 3,063 |
| 2018-12-03 | $24.89 | $24.89 | $24.85 | $24.85 | $21.32 | 909 |
| 2018-11-30 | $24.65 | $24.65 | $24.63 | $24.65 | $21.15 | 2,116 |
| 2018-11-29 | $24.50 | $25.01 | $24.36 | $24.65 | $21.15 | 76,657 |
| 2018-11-28 | $24.30 | $24.44 | $24.30 | $24.40 | $20.93 | 4,180 |
| 2018-11-27 | $24.45 | $24.45 | $24.33 | $24.40 | $20.93 | 6,700 |
| 2018-11-26 | $24.34 | $24.43 | $24.30 | $24.40 | $20.93 | 11,686 |
| 2018-11-23 | $24.34 | $24.34 | $24.32 | $24.34 | $20.88 | 1,100 |
| 2018-11-21 | $24.15 | $24.30 | $24.15 | $24.30 | $20.85 | 1,840 |
| 2018-11-20 | $24.35 | $24.40 | $24.14 | $24.14 | $20.71 | 4,970 |
| 2018-11-19 | $24.45 | $24.48 | $24.26 | $24.34 | $20.88 | 11,274 |
| 2018-11-16 | $24.48 | $24.48 | $24.36 | $24.45 | $20.97 | 5,030 |
| 2018-11-15 | $24.50 | $24.50 | $24.36 | $24.40 | $20.93 | 6,755 |
| 2018-11-14 | $24.44 | $24.50 | $24.40 | $24.40 | $20.93 | 5,812 |
| 2018-11-13 | $24.45 | $24.50 | $24.45 | $24.46 | $20.98 | 7,750 |
| 2018-11-12 | $24.40 | $24.49 | $24.40 | $24.46 | $20.98 | 5,211 |
| 2018-11-09 | $24.45 | $24.50 | $24.45 | $24.49 | $21.01 | 6,575 |
| 2018-11-08 | $24.50 | $24.50 | $24.44 | $24.45 | $20.97 | 9,029 |
| 2018-11-07 | $24.64 | $24.64 | $24.50 | $24.50 | $21.02 | 5,597 |
| 2018-11-06 | $24.65 | $24.65 | $24.50 | $24.50 | $21.02 | 15,731 |
| 2018-11-05 | $24.68 | $24.69 | $24.59 | $24.64 | $21.14 | 11,890 |
| 2018-11-02 | $24.73 | $24.89 | $24.54 | $24.68 | $21.17 | 18,585 |
| 2018-11-01 | $24.75 | $24.75 | $24.64 | $24.65 | $21.15 | 10,869 |
| 2018-10-31 | $24.65 | $24.89 | $24.62 | $24.74 | $21.22 | 49,773 |
| 2018-10-30 | $24.71 | $24.71 | $24.60 | $24.64 | $21.14 | 23,490 |
| 2018-10-29 | $24.72 | $24.74 | $24.60 | $24.67 | $21.16 | 55,479 |
| 2018-10-26 | $24.63 | $24.65 | $24.58 | $24.62 | $21.12 | 7,097 |
| 2018-10-25 | $24.56 | $24.63 | $24.56 | $24.63 | $21.13 | 20,425 |
OFS Capital Corp (OFSSZ) News Headlines
Recent OFS Capital Corp (OFSSZ) News
Similar Companies to OFS Capital Corp (OFSSZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |