OFS Capital Corporation (OFS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.60 | 9.63 | 9.33 | 9.49 | 9.49 | 88,197 |
| 02 may 2024 | 9.84 | 9.84 | 9.58 | 9.65 | 9.65 | 9,200 |
| 01 may 2024 | 9.72 | 9.86 | 9.53 | 9.73 | 9.73 | 19,000 |
| 30 abr 2024 | 9.50 | 9.74 | 9.46 | 9.70 | 9.70 | 40,400 |
| 29 abr 2024 | 9.51 | 9.68 | 9.47 | 9.52 | 9.52 | 29,000 |
| 26 abr 2024 | 9.74 | 9.80 | 9.43 | 9.46 | 9.46 | 34,600 |
| 25 abr 2024 | 9.66 | 9.88 | 9.59 | 9.72 | 9.72 | 10,700 |
| 24 abr 2024 | 9.53 | 9.71 | 9.53 | 9.63 | 9.63 | 21,400 |
| 23 abr 2024 | 9.51 | 9.67 | 9.47 | 9.52 | 9.52 | 14,700 |
| 22 abr 2024 | 9.43 | 9.54 | 9.34 | 9.42 | 9.42 | 44,500 |
| 19 abr 2024 | 9.62 | 9.70 | 9.33 | 9.43 | 9.43 | 47,600 |
| 18 abr 2024 | 9.58 | 9.71 | 9.58 | 9.71 | 9.71 | 16,000 |
| 17 abr 2024 | 9.50 | 9.75 | 9.50 | 9.64 | 9.64 | 18,500 |
| 16 abr 2024 | 9.56 | 9.67 | 9.36 | 9.50 | 9.50 | 33,200 |
| 15 abr 2024 | 9.44 | 9.68 | 9.42 | 9.53 | 9.53 | 56,300 |
| 12 abr 2024 | 9.95 | 10.08 | 9.61 | 9.66 | 9.66 | 52,100 |
| 11 abr 2024 | 9.92 | 9.99 | 9.75 | 9.96 | 9.96 | 20,700 |
| 10 abr 2024 | 9.88 | 9.97 | 9.77 | 9.87 | 9.87 | 28,500 |
| 09 abr 2024 | 9.91 | 10.02 | 9.77 | 9.92 | 9.92 | 28,500 |
| 08 abr 2024 | 9.83 | 10.14 | 9.83 | 9.97 | 9.97 | 27,400 |
| 05 abr 2024 | 10.09 | 10.10 | 9.75 | 9.83 | 9.83 | 66,200 |
| 04 abr 2024 | 10.07 | 10.12 | 9.98 | 10.04 | 10.04 | 16,100 |
| 03 abr 2024 | 9.93 | 10.14 | 9.93 | 10.00 | 10.00 | 27,500 |
| 02 abr 2024 | 10.12 | 10.12 | 9.94 | 9.97 | 9.97 | 13,200 |
| 01 abr 2024 | 10.00 | 10.13 | 9.92 | 9.93 | 9.93 | 35,700 |
| 28 mar 2024 | 9.83 | 10.11 | 9.80 | 9.93 | 9.93 | 74,600 |
| 27 mar 2024 | 9.84 | 9.85 | 9.75 | 9.78 | 9.78 | 37,300 |
| 26 mar 2024 | 9.78 | 9.93 | 9.72 | 9.79 | 9.79 | 39,100 |
| 25 mar 2024 | 9.58 | 9.99 | 9.58 | 9.67 | 9.67 | 33,100 |
| 22 mar 2024 | 9.70 | 9.88 | 9.64 | 9.64 | 9.64 | 41,400 |
| 21 mar 2024 | 9.98 | 10.08 | 9.71 | 9.72 | 9.72 | 48,900 |
| 20 mar 2024 | 9.53 | 9.95 | 9.53 | 9.90 | 9.90 | 51,400 |
| 19 mar 2024 | 9.90 | 9.98 | 9.58 | 9.65 | 9.65 | 65,300 |
| 18 mar 2024 | 9.90 | 10.15 | 9.80 | 9.83 | 9.83 | 87,800 |
| 15 mar 2024 | 10.06 | 10.14 | 9.86 | 10.03 | 10.03 | 169,300 |
| 15 mar 2024 | 0.34 Dividendo | |||||
| 14 mar 2024 | 10.53 | 10.57 | 10.38 | 10.44 | 10.10 | 85,500 |
| 13 mar 2024 | 10.43 | 10.50 | 10.35 | 10.40 | 10.06 | 52,300 |
| 12 mar 2024 | 10.40 | 10.48 | 10.32 | 10.40 | 10.06 | 42,400 |
| 11 mar 2024 | 10.43 | 10.52 | 10.30 | 10.35 | 10.01 | 75,900 |
| 08 mar 2024 | 10.33 | 10.72 | 10.33 | 10.46 | 10.12 | 40,100 |
| 07 mar 2024 | 10.49 | 10.65 | 10.33 | 10.38 | 10.04 | 80,300 |
| 06 mar 2024 | 10.62 | 10.85 | 10.40 | 10.40 | 10.06 | 82,600 |
| 05 mar 2024 | 11.21 | 11.50 | 10.03 | 10.50 | 10.16 | 289,000 |
| 04 mar 2024 | 11.57 | 11.94 | 11.49 | 11.84 | 11.45 | 42,400 |
| 01 mar 2024 | 11.50 | 11.63 | 11.40 | 11.43 | 11.06 | 31,400 |
| 29 feb 2024 | 11.54 | 11.65 | 11.48 | 11.50 | 11.13 | 20,200 |
| 28 feb 2024 | 11.61 | 11.67 | 11.48 | 11.51 | 11.14 | 15,000 |
| 27 feb 2024 | 11.42 | 11.63 | 11.42 | 11.59 | 11.21 | 22,600 |
| 26 feb 2024 | 11.65 | 11.67 | 11.43 | 11.44 | 11.07 | 29,700 |
| 23 feb 2024 | 11.55 | 11.68 | 11.45 | 11.54 | 11.16 | 21,600 |
| 22 feb 2024 | 11.40 | 11.57 | 11.38 | 11.57 | 11.19 | 26,400 |
| 21 feb 2024 | 11.41 | 11.48 | 11.21 | 11.38 | 11.01 | 16,900 |
| 20 feb 2024 | 11.12 | 11.42 | 11.05 | 11.27 | 10.90 | 34,300 |
| 16 feb 2024 | 11.25 | 11.40 | 11.20 | 11.22 | 10.85 | 35,100 |
| 15 feb 2024 | 11.32 | 11.44 | 11.32 | 11.33 | 10.96 | 18,500 |
| 14 feb 2024 | 11.41 | 11.47 | 11.23 | 11.31 | 10.94 | 20,100 |
| 13 feb 2024 | 11.40 | 11.50 | 11.28 | 11.35 | 10.98 | 12,900 |
| 12 feb 2024 | 11.53 | 11.57 | 11.36 | 11.43 | 11.06 | 49,200 |
| 09 feb 2024 | 11.53 | 11.71 | 11.42 | 11.50 | 11.13 | 17,600 |
| 08 feb 2024 | 11.43 | 11.62 | 11.40 | 11.49 | 11.12 | 15,900 |
| 07 feb 2024 | 11.62 | 11.69 | 11.40 | 11.66 | 11.28 | 122,000 |
| 06 feb 2024 | 11.20 | 11.37 | 11.20 | 11.37 | 11.00 | 37,300 |
| 05 feb 2024 | 11.44 | 11.44 | 11.32 | 11.32 | 10.95 | 31,400 |
| 02 feb 2024 | 11.29 | 11.45 | 11.29 | 11.35 | 10.98 | 14,500 |
| 01 feb 2024 | 11.49 | 11.63 | 11.25 | 11.31 | 10.94 | 21,000 |
| 31 ene 2024 | 11.45 | 11.72 | 11.35 | 11.54 | 11.16 | 17,700 |
| 30 ene 2024 | 11.44 | 11.75 | 11.44 | 11.55 | 11.17 | 37,500 |
| 29 ene 2024 | 11.70 | 11.70 | 11.28 | 11.45 | 11.08 | 61,100 |
| 26 ene 2024 | 11.85 | 11.98 | 11.70 | 11.77 | 11.39 | 29,300 |
| 25 ene 2024 | 11.99 | 11.99 | 11.75 | 11.77 | 11.39 | 20,100 |
| 24 ene 2024 | 12.03 | 12.07 | 11.81 | 11.87 | 11.48 | 24,800 |
| 23 ene 2024 | 11.96 | 12.05 | 11.77 | 12.03 | 11.64 | 25,300 |
| 22 ene 2024 | 11.93 | 12.05 | 11.87 | 11.87 | 11.48 | 44,700 |
| 19 ene 2024 | 11.85 | 11.93 | 11.80 | 11.84 | 11.45 | 29,300 |
| 18 ene 2024 | 11.87 | 11.88 | 11.67 | 11.86 | 11.47 | 35,100 |
| 17 ene 2024 | 11.73 | 11.87 | 11.65 | 11.73 | 11.35 | 45,400 |
| 16 ene 2024 | 11.47 | 11.72 | 11.45 | 11.65 | 11.27 | 35,100 |
| 12 ene 2024 | 11.46 | 11.55 | 11.28 | 11.40 | 11.03 | 28,000 |
| 11 ene 2024 | 11.53 | 11.53 | 11.25 | 11.48 | 11.11 | 43,200 |
| 10 ene 2024 | 11.30 | 11.39 | 11.26 | 11.31 | 10.94 | 12,400 |
| 09 ene 2024 | 11.37 | 11.38 | 11.20 | 11.27 | 10.90 | 23,900 |
| 08 ene 2024 | 11.21 | 11.59 | 11.21 | 11.34 | 10.97 | 52,400 |
| 05 ene 2024 | 11.30 | 11.58 | 11.30 | 11.41 | 11.04 | 30,800 |
| 04 ene 2024 | 11.33 | 11.44 | 11.21 | 11.25 | 10.88 | 44,500 |
| 03 ene 2024 | 11.39 | 11.55 | 11.21 | 11.32 | 10.95 | 65,300 |
| 02 ene 2024 | 11.51 | 11.81 | 11.32 | 11.34 | 10.97 | 81,800 |
| 29 dic 2023 | 11.78 | 11.82 | 11.52 | 11.70 | 11.32 | 59,100 |
| 28 dic 2023 | 11.59 | 11.78 | 11.36 | 11.70 | 11.32 | 42,100 |
| 27 dic 2023 | 11.30 | 11.68 | 11.15 | 11.56 | 11.18 | 130,000 |
| 26 dic 2023 | 11.17 | 11.29 | 11.06 | 11.24 | 10.87 | 63,100 |
| 22 dic 2023 | 11.29 | 11.38 | 11.00 | 11.02 | 10.66 | 98,400 |
| 21 dic 2023 | 11.54 | 11.81 | 11.40 | 11.45 | 11.08 | 120,900 |
| 21 dic 2023 | 0.34 Dividendo | |||||
| 20 dic 2023 | 12.24 | 12.38 | 11.94 | 12.13 | 11.41 | 245,800 |
| 19 dic 2023 | 12.10 | 12.41 | 12.08 | 12.31 | 11.58 | 160,800 |
| 18 dic 2023 | 12.10 | 12.30 | 12.02 | 12.25 | 11.52 | 114,500 |
| 15 dic 2023 | 11.98 | 12.04 | 11.75 | 11.95 | 11.24 | 218,500 |
| 14 dic 2023 | 11.52 | 12.05 | 11.47 | 11.96 | 11.25 | 91,000 |
| 13 dic 2023 | 11.21 | 11.44 | 11.01 | 11.39 | 10.71 | 51,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.