OFS CAPITAL $11.97

down -0.13


24/5/2013 04:24 PM  |  NASDAQ : OFS  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

OFS historical data

Date Open High Low Close Volume
5/24/2013 12.07 12.16 11.90 11.97 263
5/23/2013 12.16 12.34 11.79 12.10 597
5/22/2013 12.32 12.42 11.98 12.24 1666
5/21/2013 12.18 12.50 12.17 12.30 581
5/20/2013 12.31 12.35 12.10 12.13 366
5/17/2013 12.38 12.52 12.11 12.37 797
5/16/2013 12.50 12.60 12.19 12.33 963
5/15/2013 12.25 12.55 11.95 12.52 1492
5/14/2013 12.50 12.61 12.10 12.27 2235
5/13/2013 12.64 12.79 12.25 12.49 1474
5/10/2013 13.04 13.04 12.45 12.71 1799
5/9/2013 13.54 13.61 12.78 13.12 2515
5/8/2013 14.09 14.09 13.50 13.66 402
5/7/2013 13.84 13.95 13.65 13.95 494
5/6/2013 13.66 13.84 13.60 13.75 145
5/3/2013 13.90 13.95 13.62 13.65 213
5/2/2013 13.78 13.95 13.75 13.84 145
5/1/2013 13.86 13.95 13.75 13.75 390
4/30/2013 13.88 14.18 13.88 13.95 196
4/29/2013 13.89 14.00 13.82 13.88 245
4/26/2013 13.92 14.00 13.79 13.80 225
4/25/2013 13.95 13.99 13.80 13.93 188
4/24/2013 13.71 14.00 13.71 13.98 241
4/23/2013 13.64 13.78 13.38 13.63 478
4/22/2013 13.50 13.70 13.40 13.59 522
4/19/2013 13.44 13.69 13.44 13.57 42
4/18/2013 13.40 13.64 13.40 13.42 254
4/17/2013 13.55 13.65 13.11 13.39 830
4/16/2013 13.83 14.30 13.62 13.71 231
4/15/2013 13.98 14.33 13.68 13.71 806
4/12/2013 14.59 14.59 14.17 14.31 1492
4/11/2013 14.40 14.60 14.35 14.54 375
4/10/2013 14.36 14.59 14.09 14.40 835
4/9/2013 14.32 14.50 14.16 14.17 227
4/8/2013 14.28 14.35 14.04 14.25 390
4/5/2013 13.89 14.29 13.81 14.16 245
4/4/2013 13.95 14.10 13.92 14.05 167
4/3/2013 14.12 14.12 13.87 13.88 295
4/2/2013 13.98 14.12 13.80 14.06 602
4/1/2013 14.02 14.11 13.77 13.88 458
3/28/2013 14.12 14.26 13.80 14.00 802
3/27/2013 14.28 14.39 13.90 14.20 4427
3/26/2013 14.44 14.90 14.10 14.41 309
3/25/2013 14.43 14.50 14.19 14.34 169
3/22/2013 14.36 14.54 14.18 14.22 195
3/21/2013 14.40 14.59 14.40 14.41 121
3/20/2013 14.34 14.49 14.14 14.49 345
3/19/2013 14.48 14.49 14.30 14.33 341
3/18/2013 14.41 14.50 14.40 14.45 266
3/15/2013 14.49 14.50 14.40 14.43 515
3/14/2013 14.43 14.50 14.41 14.49 203
3/13/2013 14.48 14.60 14.40 14.40 417
3/12/2013 14.50 14.59 14.41 14.53 211
3/11/2013 14.36 14.54 14.27 14.50 358
3/8/2013 14.45 14.50 14.25 14.36 470
3/7/2013 14.17 14.48 14.17 14.42 123
3/6/2013 14.50 14.50 14.10 14.12 372
3/5/2013 14.51 14.55 14.32 14.51 371
3/4/2013 14.52 14.54 14.18 14.43 565
3/1/2013 14.33 14.54 14.30 14.54 347
2/28/2013 14.30 14.48 14.30 14.46 332
2/27/2013 14.20 14.33 14.20 14.27 182
2/26/2013 14.17 14.25 14.13 14.18 103
2/25/2013 14.29 14.35 14.05 14.15 397
2/22/2013 14.30 14.36 14.10 14.15 295
2/21/2013 14.34 14.35 14.20 14.20 277
2/20/2013 14.27 14.41 14.27 14.27 269
2/19/2013 14.43 14.44 14.20 14.39 369
2/15/2013 14.42 14.48 14.30 14.34 465
2/14/2013 14.25 14.49 14.06 14.34 534
2/13/2013 14.24 14.50 14.16 14.27 561
2/12/2013 14.20 14.40 14.16 14.40 188
2/11/2013 14.29 14.40 14.24 14.26 35
2/8/2013 14.34 14.39 14.16 14.29 64
2/7/2013 14.41 14.43 14.26 14.35 134
2/6/2013 14.39 14.50 14.39 14.46 292
2/5/2013 14.26 14.58 14.26 14.48 420
2/4/2013 14.52 14.59 14.12 14.15 576
2/1/2013 14.36 14.59 14.26 14.50 916
1/31/2013 14.35 14.40 14.05 14.37 1381
1/30/2013 14.35 14.40 14.25 14.35 353
1/29/2013 14.24 14.40 14.20 14.36 343
1/28/2013 14.20 14.30 14.01 14.21 395
1/25/2013 14.20 14.20 14.07 14.19 309
1/24/2013 14.18 14.20 13.95 14.20 175
1/23/2013 14.15 14.38 14.10 14.20 740
1/22/2013 13.97 14.23 13.97 14.17 387
1/18/2013 14.00 14.12 13.80 13.90 326
1/17/2013 13.81 14.15 13.81 14.08 305
1/16/2013 14.14 14.14 13.75 13.87 726
1/15/2013 14.30 14.30 13.74 14.24 506
1/14/2013 14.43 14.43 14.20 14.33 373
1/11/2013 14.37 14.37 14.12 14.21 206
1/10/2013 14.15 14.41 14.09 14.28 438
1/9/2013 13.81 14.25 13.81 14.15 464
1/8/2013 13.99 14.33 13.50 14.18 1178
1/7/2013 14.29 14.47 13.86 14.04 1069
1/4/2013 14.38 14.40 14.16 14.32 428
1/3/2013 14.00 14.44 13.77 14.36 1029
1/2/2013 13.87 14.09 13.18 14.03 1486
Marketplace
Trading Center