OFS Credit Stock Price History
NASDAQ: OCCIFinanceTrusts Except Educational Religious and CharitableUSD
2.08+0.02 (+0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OCCI price history at a glance
The price history for OFS Credit (OCCI) on this page begins on October 1, 2018, when the stock closed at $18.75; it most recently closed at $2.08 on October 5, 2026. The highest price in this record is $19.00, reached on October 1, 2018; the latest close is 89.1% below that peak. Across the 7 complete calendar years in the table, OCCI finished higher in 3 and lower in 4. Its best year was 2024 (+11.3%) and its worst was 2022 (-39.1%).
Over roughly 8 years the share price changed -88.9%, a -24.0% compound annual price return (excluding dividends). In the last 12 months alone, OCCI has lost 61.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $19.00
- Date of high
- Oct 1, 2018
- Low since 2018
- $2.01
- Date of low
- Oct 5, 2026
- 52-week high
- $5.50
- 52-week low
- $2.01
- IPO year
- 2018
- Last close
- $2.08
OCCI returns
1 week
-6.73%
1 month
-20.91%
3 months
-22.10%
6 months
-29.25%
Year to date
-57.02%
1 year
-61.69%
3 years
-70.50%
5 years
-84.85%
OCCI price return, excluding dividends.
OCCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.08 | -57.20% |
| 2025 | 4.86 | -32.41% |
| 2024 | 7.19 | +11.30% |
| 2023 | 6.46 | -20.44% |
| 2022 | 8.12 | -39.08% |
| 2021 | 13.33 | +6.90% |
| 2020 | 12.47 | -21.18% |
| 2019 | 15.82 | +3.53% |
| 2018* | 15.28 | -18.51% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
OCCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.06 | 2.09 | 2.05 | 2.08 | +0.97% | |
| 2.03 | 2.08 | 2.02 | 2.06 | +0.98% | |
| 2.11 | 2.13 | 2.01 | 2.04 | -4.23% | |
| 2.19 | 2.20 | 2.10 | 2.13 | -2.74% | |
| 2.23 | 2.28 | 2.18 | 2.19 | -1.79% | |
| 2.26 | 2.29 | 2.14 | 2.23 | -0.89% | |
| 2.30 | 2.30 | 2.25 | 2.25 | -1.75% | |
| 2.30 | 2.35 | 2.28 | 2.29 | +0.44% | |
| 2.26 | 2.37 | 2.23 | 2.28 | +2.24% | |
| 2.22 | 2.28 | 2.22 | 2.23 | -1.76% | |
| 2.28 | 2.31 | 2.25 | 2.27 | 0.00% | |
| 2.34 | 2.37 | 2.26 | 2.27 | -2.99% | |
| 2.37 | 2.37 | 2.34 | 2.34 | -1.27% | |
| 2.38 | 2.38 | 2.36 | 2.37 | +0.42% | |
| 2.35 | 2.38 | 2.34 | 2.36 | +0.85% | |
| 2.37 | 2.37 | 2.33 | 2.34 | -0.85% | |
| 2.36 | 2.43 | 2.34 | 2.36 | 0.00% | |
| 2.38 | 2.48 | 2.34 | 2.36 | -1.26% | |
| 2.50 | 2.50 | 2.38 | 2.39 | -6.64% | |
| 2.63 | 2.63 | 2.55 | 2.56 | -2.29% | |
| 2.63 | 2.65 | 2.60 | 2.62 | 0.00% | |
| 2.61 | 2.63 | 2.58 | 2.62 | -0.38% | |
| 2.57 | 2.72 | 2.57 | 2.63 | +1.54% | |
| 2.61 | 2.61 | 2.57 | 2.59 | 0.00% | |
| 2.62 | 2.66 | 2.56 | 2.59 | -1.52% | |
| 2.56 | 2.64 | 2.56 | 2.63 | +2.73% | |
| 2.55 | 2.58 | 2.50 | 2.56 | +0.39% | |
| 2.55 | 2.65 | 2.51 | 2.55 | -0.78% | |
| 2.79 | 2.80 | 2.57 | 2.57 | -5.17% | |
| 2.63 | 2.72 | 2.63 | 2.71 | +2.26% | |
| 2.63 | 2.65 | 2.60 | 2.65 | +0.76% | |
| 2.61 | 2.63 | 2.59 | 2.63 | +0.77% | |
| 2.59 | 2.65 | 2.56 | 2.61 | 0.00% | |
| 2.60 | 2.63 | 2.57 | 2.61 | 0.00% | |
| 2.57 | 2.63 | 2.56 | 2.61 | +1.56% | |
| 2.56 | 2.57 | 2.53 | 2.57 | -0.39% | |
| 2.52 | 2.59 | 2.50 | 2.58 | +3.20% | |
| 2.48 | 2.51 | 2.45 | 2.50 | +1.21% | |
| 2.51 | 2.54 | 2.46 | 2.47 | -1.59% | |
| 2.59 | 2.62 | 2.51 | 2.51 | -4.92% | |
| 2.55 | 2.66 | 2.53 | 2.64 | +3.94% | |
| 2.55 | 2.55 | 2.52 | 2.54 | +0.40% | |
| 2.48 | 2.55 | 2.43 | 2.53 | +2.85% | |
| 2.51 | 2.52 | 2.45 | 2.46 | -3.53% | |
| 2.49 | 2.55 | 2.49 | 2.55 | +2.00% | |
| 2.50 | 2.51 | 2.47 | 2.50 | +0.81% | |
| 2.50 | 2.50 | 2.45 | 2.48 | -0.40% | |
| 2.53 | 2.54 | 2.46 | 2.49 | -0.80% | |
| 2.46 | 2.55 | 2.46 | 2.51 | +2.03% | |
| 2.43 | 2.50 | 2.42 | 2.46 | +2.07% | |
| 2.42 | 2.45 | 2.36 | 2.41 | +0.42% | |
| 2.39 | 2.46 | 2.34 | 2.40 | +0.42% | |
| 2.27 | 2.42 | 2.27 | 2.39 | +4.37% | |
| 2.34 | 2.37 | 2.27 | 2.29 | -2.14% | |
| 2.36 | 2.39 | 2.33 | 2.34 | -0.43% | |
| 2.42 | 2.43 | 2.33 | 2.35 | -2.08% | |
| 2.40 | 2.44 | 2.31 | 2.40 | 0.00% | |
| 2.30 | 2.47 | 2.30 | 2.40 | +4.35% | |
| 2.28 | 2.30 | 2.15 | 2.30 | +1.32% | |
| 2.33 | 2.39 | 2.27 | 2.27 | -2.58% | |
| 2.51 | 2.51 | 2.33 | 2.33 | -7.54% | |
| 2.58 | 2.59 | 2.50 | 2.52 | -4.91% | |
| 2.63 | 2.68 | 2.60 | 2.65 | +0.38% | |
| 2.67 | 2.69 | 2.61 | 2.64 | -1.12% | |
| 2.67 | 2.68 | 2.65 | 2.67 | +0.75% | |
| 2.67 | 2.67 | 2.63 | 2.65 | -0.38% | |
| 2.62 | 2.67 | 2.61 | 2.66 | +1.14% | |
| 2.63 | 2.65 | 2.58 | 2.63 | -0.38% | |
| 2.58 | 2.64 | 2.55 | 2.64 | +3.94% | |
| 2.54 | 2.56 | 2.48 | 2.54 | 0.00% | |
| 2.58 | 2.61 | 2.52 | 2.54 | -0.78% | |
| 2.56 | 2.64 | 2.50 | 2.56 | -1.16% | |
| 2.62 | 2.64 | 2.56 | 2.59 | +1.57% | |
| 2.56 | 2.65 | 2.55 | 2.55 | -0.78% | |
| 2.54 | 2.60 | 2.52 | 2.57 | +0.78% | |
| 2.53 | 2.60 | 2.48 | 2.55 | +0.79% | |
| 2.42 | 2.59 | 2.42 | 2.53 | +2.85% | |
| 2.50 | 2.53 | 2.43 | 2.46 | -1.60% | |
| 2.58 | 2.60 | 2.43 | 2.50 | -3.47% | |
| 2.68 | 2.70 | 2.57 | 2.59 | -3.36% | |
| 2.72 | 2.79 | 2.68 | 2.68 | -4.63% | |
| 2.93 | 2.98 | 2.76 | 2.81 | -5.70% | |
| 3.07 | 3.07 | 2.98 | 2.98 | -2.93% | |
| 3.09 | 3.09 | 3.01 | 3.07 | -0.32% | |
| 3.14 | 3.17 | 3.06 | 3.08 | -2.84% | |
| 3.27 | 3.27 | 3.15 | 3.17 | -3.06% | |
| 3.23 | 3.30 | 3.23 | 3.27 | +1.24% | |
| 3.29 | 3.32 | 3.23 | 3.23 | -2.12% | |
| 3.26 | 3.31 | 3.24 | 3.30 | +1.23% | |
| 3.25 | 3.31 | 3.25 | 3.26 | -1.21% | |
| 3.31 | 3.34 | 3.29 | 3.30 | -0.30% | |
| 3.35 | 3.35 | 3.27 | 3.31 | -1.19% | |
| 3.36 | 3.39 | 3.29 | 3.35 | +1.21% | |
| 3.32 | 3.37 | 3.29 | 3.31 | -0.90% | |
| 3.35 | 3.41 | 3.33 | 3.34 | -0.30% | |
| 3.27 | 3.38 | 3.23 | 3.35 | +2.45% | |
| 3.31 | 3.36 | 3.24 | 3.27 | -2.10% | |
| 3.37 | 3.44 | 3.33 | 3.34 | -2.34% | |
| 3.32 | 3.42 | 3.27 | 3.42 | +3.32% | |
| 3.35 | 3.45 | 3.30 | 3.31 | -2.65% | |
| 3.41 | 3.45 | 3.36 | 3.40 | -1.45% | |
| 3.55 | 3.55 | 3.41 | 3.45 | -5.48% | |
| 3.65 | 3.77 | 3.61 | 3.65 | -1.08% | |
| 3.73 | 3.75 | 3.57 | 3.69 | -0.81% | |
| 3.63 | 3.73 | 3.53 | 3.72 | +3.05% | |
| 3.43 | 3.62 | 3.41 | 3.61 | +4.94% | |
| 3.39 | 3.53 | 3.34 | 3.44 | +0.88% | |
| 3.35 | 3.48 | 3.34 | 3.41 | +0.89% | |
| 3.35 | 3.40 | 3.06 | 3.38 | +1.20% | |
| 3.25 | 3.35 | 3.19 | 3.34 | +4.05% | |
| 3.12 | 3.24 | 3.05 | 3.21 | +3.55% | |
| 3.14 | 3.20 | 3.09 | 3.10 | -1.59% | |
| 3.01 | 3.20 | 3.01 | 3.15 | +4.65% | |
| 2.98 | 3.05 | 2.98 | 3.01 | +0.33% | |
| 3.00 | 3.03 | 2.98 | 3.00 | -0.99% | |
| 2.95 | 3.03 | 2.92 | 3.03 | +3.77% | |
| 2.96 | 2.96 | 2.90 | 2.92 | +0.34% | |
| 2.98 | 3.02 | 2.90 | 2.91 | -2.35% | |
| 3.01 | 3.07 | 2.98 | 2.98 | 0.00% | |
| 3.00 | 3.05 | 2.98 | 2.98 | -0.33% | |
| 3.00 | 3.01 | 2.96 | 2.99 | 0.00% | |
| 2.97 | 3.01 | 2.96 | 2.99 | +0.67% | |
| 3.00 | 3.06 | 2.95 | 2.97 | -0.34% | |
| 2.99 | 3.14 | 2.93 | 2.98 | -1.65% | |
| 2.98 | 3.08 | 2.98 | 3.03 | -1.30% | |
| 2.95 | 3.09 | 2.93 | 3.07 | +4.42% | |
| 2.99 | 3.00 | 2.94 | 2.94 | -1.67% | |
| 2.94 | 3.01 | 2.93 | 2.99 | +2.05% | |
| 2.94 | 2.94 | 2.91 | 2.93 | +2.09% | |
| 2.92 | 2.94 | 2.85 | 2.87 | -2.71% | |
| 2.93 | 2.98 | 2.90 | 2.95 | +1.03% | |
| 2.92 | 2.97 | 2.91 | 2.92 | -2.01% | |
| 2.90 | 3.00 | 2.88 | 2.98 | +3.11% | |
| 2.87 | 2.95 | 2.79 | 2.89 | +1.76% | |
| 2.82 | 2.90 | 2.82 | 2.84 | -1.39% | |
| 3.00 | 3.03 | 2.88 | 2.88 | -4.00% | |
| 2.75 | 3.04 | 2.75 | 3.00 | +7.91% | |
| 2.67 | 2.78 | 2.67 | 2.78 | +2.96% | |
| 2.77 | 2.77 | 2.62 | 2.70 | -4.26% | |
| 2.85 | 2.88 | 2.80 | 2.82 | -2.42% | |
| 2.93 | 3.03 | 2.88 | 2.89 | -2.69% | |
| 2.87 | 2.97 | 2.80 | 2.97 | +2.41% | |
| 2.80 | 2.90 | 2.77 | 2.90 | +0.69% | |
| 2.84 | 2.95 | 2.84 | 2.88 | +2.13% | |
| 2.76 | 2.86 | 2.76 | 2.82 | -0.35% | |
| 2.86 | 2.99 | 2.80 | 2.83 | +0.35% | |
| 2.99 | 3.00 | 2.79 | 2.82 | -6.31% | |
| 2.92 | 3.07 | 2.91 | 3.01 | +0.67% | |
| 2.85 | 2.99 | 2.83 | 2.99 | +6.41% | |
| 2.85 | 2.87 | 2.79 | 2.81 | -2.43% | |
| 2.87 | 2.93 | 2.85 | 2.88 | -1.71% | |
| 2.87 | 2.93 | 2.86 | 2.93 | +2.09% | |
| 2.98 | 3.00 | 2.86 | 2.87 | -3.04% | |
| 3.00 | 3.01 | 2.93 | 2.96 | -1.66% | |
| 2.85 | 3.10 | 2.85 | 3.01 | +1.01% | |
| 2.97 | 3.04 | 2.83 | 2.98 | +1.71% | |
| 3.05 | 3.16 | 2.87 | 2.93 | -5.79% | |
| 3.00 | 3.14 | 2.98 | 3.11 | 0.00% | |
| 3.17 | 3.17 | 3.02 | 3.11 | -1.89% | |
| 3.13 | 3.38 | 3.12 | 3.17 | -0.31% | |
| 3.12 | 3.21 | 3.11 | 3.18 | -0.93% | |
| 3.18 | 3.22 | 3.05 | 3.21 | 0.00% | |
| 3.35 | 3.45 | 3.20 | 3.21 | -6.41% | |
| 3.39 | 3.48 | 3.26 | 3.43 | -13.38% | |
| 4.16 | 4.16 | 3.95 | 3.96 | -7.69% | |
| 4.25 | 4.38 | 4.25 | 4.29 | +1.42% | |
| 4.10 | 4.24 | 4.10 | 4.23 | +3.42% | |
| 4.28 | 4.28 | 4.03 | 4.09 | -4.66% | |
| 4.34 | 4.34 | 4.19 | 4.29 | 0.00% | |
| 4.38 | 4.38 | 4.23 | 4.29 | -1.38% | |
| 4.43 | 4.44 | 4.31 | 4.35 | -2.03% | |
| 4.38 | 4.49 | 4.34 | 4.44 | +1.83% | |
| 4.44 | 4.49 | 4.21 | 4.36 | -1.80% | |
| 4.59 | 4.60 | 4.38 | 4.44 | -3.27% | |
| 4.71 | 4.78 | 4.58 | 4.59 | -6.33% | |
| 4.90 | 4.92 | 4.86 | 4.90 | +1.03% | |
| 4.85 | 4.89 | 4.85 | 4.85 | 0.00% | |
| 4.85 | 4.91 | 4.85 | 4.85 | +0.21% | |
| 4.86 | 4.90 | 4.84 | 4.84 | -0.62% | |
| 4.87 | 4.89 | 4.83 | 4.87 | +0.21% | |
| 4.89 | 4.91 | 4.86 | 4.86 | -0.82% | |
| 4.89 | 4.91 | 4.87 | 4.90 | +0.62% | |
| 4.92 | 4.94 | 4.87 | 4.87 | -2.01% | |
| 4.87 | 4.99 | 4.87 | 4.97 | +2.05% | |
| 4.85 | 4.93 | 4.78 | 4.87 | -2.21% | |
| 4.97 | 4.99 | 4.94 | 4.98 | +0.40% | |
| 5.02 | 5.02 | 4.92 | 4.96 | -0.20% | |
| 5.02 | 5.05 | 4.94 | 4.97 | -0.80% | |
| 5.00 | 5.05 | 4.98 | 5.01 | +0.40% | |
| 5.04 | 5.05 | 4.95 | 4.99 | +1.22% | |
| 4.94 | 4.95 | 4.90 | 4.93 | +0.41% | |
| 4.94 | 4.95 | 4.88 | 4.91 | -0.20% | |
| 4.86 | 4.95 | 4.86 | 4.92 | +1.23% | |
| 4.85 | 4.90 | 4.82 | 4.86 | +0.41% | |
| 4.70 | 4.89 | 4.70 | 4.84 | +2.98% | |
| 4.71 | 4.81 | 4.70 | 4.70 | -0.84% | |
| 4.82 | 4.82 | 4.70 | 4.74 | -1.66% | |
| 4.81 | 4.84 | 4.77 | 4.82 | +0.21% | |
| 4.75 | 4.84 | 4.73 | 4.81 | +1.05% | |
| 4.72 | 4.77 | 4.70 | 4.76 | 0.00% | |
| 4.76 | 4.79 | 4.70 | 4.76 | +0.21% | |
| 4.74 | 4.82 | 4.69 | 4.75 | +0.85% | |
| 4.72 | 4.76 | 4.68 | 4.71 | +0.64% | |
| 4.60 | 4.72 | 4.60 | 4.68 | +1.52% | |
| 4.53 | 4.67 | 4.52 | 4.61 | +1.10% | |
| 4.56 | 4.60 | 4.50 | 4.56 | 0.00% | |
| 4.70 | 4.70 | 4.56 | 4.56 | -5.98% | |
| 4.87 | 4.94 | 4.76 | 4.85 | -0.82% | |
| 4.83 | 4.95 | 4.75 | 4.89 | -3.17% | |
| 5.01 | 5.09 | 4.98 | 5.05 | +0.60% | |
| 5.06 | 5.08 | 4.93 | 5.02 | -0.20% | |
| 5.11 | 5.15 | 5.02 | 5.03 | -0.98% | |
| 5.06 | 5.10 | 5.03 | 5.08 | +0.79% | |
| 5.01 | 5.06 | 4.96 | 5.04 | +0.40% | |
| 4.90 | 5.02 | 4.89 | 5.02 | +2.45% | |
| 4.97 | 5.01 | 4.87 | 4.90 | -2.20% | |
| 4.95 | 5.04 | 4.86 | 5.01 | +3.51% | |
| 4.82 | 4.94 | 4.81 | 4.84 | +0.62% | |
| 4.68 | 4.82 | 4.68 | 4.81 | +2.56% | |
| 4.49 | 4.70 | 4.49 | 4.69 | +4.45% | |
| 4.36 | 4.50 | 4.36 | 4.49 | +2.05% | |
| 4.46 | 4.55 | 4.36 | 4.40 | +0.23% | |
| 4.55 | 4.62 | 4.31 | 4.39 | -3.52% | |
| 4.49 | 4.58 | 4.45 | 4.55 | +0.44% | |
| 4.65 | 4.65 | 4.43 | 4.53 | -5.03% | |
| 4.85 | 4.89 | 4.70 | 4.77 | -2.25% | |
| 4.98 | 4.99 | 4.85 | 4.88 | -2.40% | |
| 4.94 | 5.01 | 4.93 | 5.00 | +1.21% | |
| 4.94 | 4.94 | 4.81 | 4.94 | +0.41% | |
| 4.90 | 4.99 | 4.88 | 4.92 | -0.20% | |
| 4.83 | 4.93 | 4.75 | 4.93 | +2.71% | |
| 4.70 | 4.80 | 4.69 | 4.80 | +1.69% | |
| 4.59 | 4.75 | 4.59 | 4.72 | +2.83% | |
| 4.68 | 4.74 | 4.55 | 4.59 | -2.13% | |
| 4.84 | 4.85 | 4.68 | 4.69 | -2.70% | |
| 4.78 | 4.88 | 4.74 | 4.82 | +2.12% | |
| 4.77 | 4.84 | 4.69 | 4.72 | -1.05% | |
| 4.90 | 4.93 | 4.76 | 4.77 | -2.25% | |
| 4.92 | 4.92 | 4.87 | 4.88 | -0.41% | |
| 4.89 | 4.98 | 4.86 | 4.90 | -1.21% | |
| 4.92 | 4.99 | 4.89 | 4.96 | +1.64% | |
| 4.79 | 4.99 | 4.75 | 4.88 | +1.88% | |
| 4.72 | 4.79 | 4.69 | 4.79 | +1.70% | |
| 4.64 | 4.88 | 4.55 | 4.71 | +0.86% | |
| 4.82 | 4.88 | 4.59 | 4.67 | -3.11% | |
| 4.84 | 4.91 | 4.68 | 4.82 | 0.00% | |
| 4.99 | 5.01 | 4.73 | 4.82 | -6.04% | |
| 5.31 | 5.33 | 5.12 | 5.13 | -6.04% | |
| 5.46 | 5.48 | 5.40 | 5.46 | -0.18% | |
| 5.42 | 5.50 | 5.40 | 5.47 | +1.67% | |
| 5.45 | 5.47 | 5.37 | 5.38 | -0.92% | |
| 5.49 | 5.50 | 5.39 | 5.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OCCI chart for longer ranges.