OFS Credit Company

OCCIO
🏛️ usa →
24.94
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.66 25.66 25.43 25.65 0.0M
2021-12-30 25.60 25.66 25.60 25.66 0.0M
2021-12-28 25.39 25.66 25.39 25.64 0.0M
2021-12-27 25.66 25.66 25.36 25.45 0.0M
2021-12-23 25.72 25.75 25.71 25.75 0.0M
2021-12-22 25.51 25.51 25.40 25.41 0.0M
2021-12-21 25.55 25.55 25.44 25.44 0.0M
2021-12-20 25.50 25.50 25.41 25.41 0.0M
2021-12-17 25.48 25.51 25.48 25.50 0.0M
2021-12-16 25.44 25.46 25.44 25.46 0.0M
2021-12-15 25.51 25.60 25.41 25.51 0.0M
2021-12-14 25.56 25.60 25.40 25.60 0.0M
2021-12-13 25.54 25.54 25.54 25.54 0.0M
2021-12-10 25.55 25.60 25.52 25.60 0.0M
2021-12-09 25.45 25.60 25.45 25.52 0.0M
2021-12-08 25.48 25.55 25.45 25.55 0.0M
2021-12-07 25.55 25.55 25.40 25.48 0.0M
2021-12-06 25.38 25.49 25.30 25.49 0.0M
2021-12-03 25.38 25.38 25.38 25.38 0.0M
2021-12-02 25.47 25.55 25.47 25.55 0.0M
2021-12-01 25.37 25.39 25.37 25.39 0.0M
2021-11-30 25.40 25.55 25.38 25.39 0.0M
2021-11-29 25.41 25.55 25.41 25.55 0.0M
2021-11-26 25.27 25.31 25.27 25.28 0.0M
2021-11-24 25.41 25.41 25.40 25.41 0.0M
2021-11-23 25.36 25.41 25.33 25.41 0.0M
2021-11-22 25.34 25.48 25.30 25.36 0.0M
2021-11-19 25.48 25.50 25.36 25.43 0.0M
2021-11-18 25.45 25.45 25.35 25.40 0.0M
2021-11-17 25.55 25.55 25.55 25.55 0.0M
2021-11-16 25.40 25.65 25.40 25.40 0.0M
2021-11-15 25.52 25.55 25.48 25.48 0.0M
2021-11-12 25.49 25.52 25.45 25.45 0.0M
2021-11-11 25.48 25.52 25.48 25.48 0.0M
2021-11-10 25.48 25.50 25.44 25.50 0.0M
2021-11-09 25.30 25.30 25.30 25.30 0.0M
2021-11-08 25.44 25.51 25.41 25.44 0.0M
2021-11-05 25.41 25.50 25.41 25.50 0.0M
2021-11-04 25.48 25.52 25.48 25.50 0.0M
2021-11-03 25.45 25.50 25.45 25.50 0.0M
2021-11-02 25.40 25.44 25.40 25.44 0.0M
2021-11-01 25.37 25.40 25.29 25.40 0.0M
2021-10-29 25.46 25.46 25.31 25.35 0.0M
2021-10-28 25.50 25.50 25.40 25.40 0.0M
2021-10-27 25.41 25.55 25.41 25.55 0.0M
2021-10-26 25.37 25.49 25.37 25.49 0.0M
2021-10-25 25.25 25.40 25.25 25.35 0.0M
2021-10-22 25.25 25.25 25.25 25.25 0.0M
2021-10-21 25.30 25.30 25.23 25.30 0.0M
2021-10-20 25.36 25.44 25.36 25.43 0.0M
2021-10-19 25.41 25.45 25.37 25.40 0.0M
2021-10-18 25.39 25.40 25.39 25.40 0.0M
2021-10-15 25.40 25.45 25.39 25.41 0.0M
2021-10-14 25.42 25.42 25.42 25.42 0.0M
2021-10-13 25.40 25.40 25.35 25.40 0.0M
2021-10-12 25.40 25.40 25.35 25.35 0.0M
2021-10-11 25.40 25.40 25.39 25.39 0.0M
2021-10-08 25.40 25.40 25.35 25.38 0.0M
2021-10-07 25.30 25.37 25.30 25.37 0.0M
2021-10-06 25.37 25.37 25.35 25.35 0.0M
2021-10-05 25.24 25.33 25.24 25.31 0.0M
2021-10-04 25.20 25.24 25.20 25.24 0.0M
2021-10-01 25.15 25.24 25.15 25.24 0.0M
2021-09-30 25.11 25.15 25.11 25.15 0.0M
2021-09-29 25.10 25.15 25.10 25.15 0.0M
2021-09-28 25.05 25.12 25.05 25.09 0.0M
2021-09-27 25.10 25.12 25.08 25.08 0.0M
2021-09-24 25.07 25.13 25.07 25.13 0.0M
2021-09-23 25.10 25.14 25.08 25.08 0.0M
2021-09-22 25.09 25.10 25.08 25.08 0.0M
2021-09-21 25.09 25.15 25.09 25.09 0.0M
2021-09-20 25.13 25.15 25.08 25.09 0.0M
2021-09-17 25.16 25.20 25.16 25.17 0.0M
2021-09-16 25.13 25.13 25.13 25.13 0.0M
2021-09-15 25.18 25.20 25.13 25.13 0.0M
2021-09-14 25.19 25.19 25.18 25.18 0.0M
2021-09-13 25.06 25.20 25.06 25.12 0.0M
2021-09-10 25.15 25.17 25.06 25.06 0.0M
2021-09-09 25.16 25.17 25.05 25.17 0.0M
2021-09-08 25.10 25.16 25.02 25.06 0.0M
2021-09-07 25.19 25.20 25.03 25.10 0.0M
2021-09-03 25.20 25.20 25.11 25.11 0.0M
2021-09-02 25.23 25.25 25.15 25.20 0.0M
2021-09-01 25.09 25.25 25.06 25.23 0.0M
2021-08-31 25.07 25.09 25.06 25.09 0.0M
2021-08-30 25.07 25.08 25.03 25.05 0.0M
2021-08-27 25.01 25.08 25.01 25.07 0.0M
2021-08-26 25.03 25.08 25.02 25.07 0.0M
2021-08-25 25.07 25.09 25.02 25.08 0.0M
2021-08-24 25.07 25.09 25.05 25.07 0.0M
2021-08-23 25.06 25.06 24.99 25.04 0.0M
2021-08-20 24.98 25.09 24.98 25.06 0.0M
2021-08-19 24.98 25.07 24.97 24.99 0.0M
2021-08-18 24.98 25.04 24.95 25.03 0.0M
2021-08-17 25.05 25.06 24.97 25.03 0.0M
2021-08-16 24.97 25.08 24.96 25.00 0.0M
2021-08-13 25.09 25.10 24.98 25.00 0.0M
2021-08-12 25.06 25.10 24.96 25.08 0.0M
2021-08-11 25.00 25.05 25.00 25.05 0.0M
2021-08-10 25.05 25.05 24.97 24.98 0.0M
2021-08-09 25.10 25.14 25.00 25.00 0.0M
2021-08-06 25.15 25.23 25.02 25.03 0.0M
2021-08-05 25.27 25.27 25.13 25.13 0.0M
2021-08-04 25.08 25.30 25.08 25.18 0.0M
2021-08-03 25.10 25.28 25.10 25.28 0.0M
2021-08-02 25.02 25.22 25.02 25.18 0.0M
2021-07-30 25.18 25.25 25.10 25.18 0.0M
2021-07-29 25.18 25.18 25.16 25.18 0.0M
2021-07-28 25.12 25.12 25.07 25.08 0.0M
2021-07-27 25.17 25.17 25.00 25.00 0.0M
2021-07-26 25.15 25.30 25.00 25.00 0.0M
2021-07-23 25.08 25.14 25.08 25.14 0.0M
2021-07-22 25.09 25.19 25.08 25.08 0.0M
2021-07-21 25.26 25.30 25.26 25.26 0.0M
2021-07-20 25.17 25.26 25.15 25.21 0.0M
2021-07-19 25.30 25.30 25.13 25.26 0.0M
2021-07-16 25.25 25.29 25.25 25.25 0.0M
2021-07-15 25.30 25.30 25.15 25.16 0.0M
2021-07-14 25.30 25.30 25.22 25.22 0.0M
2021-07-13 25.25 25.30 25.25 25.30 0.0M
2021-07-12 25.24 25.30 25.19 25.22 0.0M
2021-07-09 25.24 25.24 25.13 25.24 0.0M
2021-07-08 25.15 25.23 25.15 25.20 0.0M
2021-07-07 25.20 25.23 25.12 25.15 0.0M
2021-07-06 25.20 25.20 25.18 25.18 0.0M
2021-07-02 25.12 25.20 25.11 25.16 0.0M
2021-07-01 25.12 25.20 25.10 25.16 0.0M
2021-06-30 25.12 25.16 25.09 25.10 0.0M
2021-06-29 25.12 25.23 25.11 25.20 0.0M
2021-06-28 25.15 25.23 25.14 25.14 0.0M
2021-06-25 25.15 25.20 25.15 25.20 0.0M
2021-06-24 25.23 25.27 25.12 25.21 0.0M
2021-06-23 25.23 25.27 25.17 25.27 0.0M
2021-06-22 25.17 25.24 25.14 25.23 0.0M
2021-06-21 25.33 25.34 25.30 25.30 0.0M
2021-06-18 25.38 25.38 25.20 25.33 0.0M
2021-06-17 25.25 25.36 25.20 25.33 0.0M
2021-06-16 25.28 25.28 25.22 25.25 0.0M
2021-06-15 25.28 25.35 25.28 25.35 0.0M
2021-06-14 25.35 25.40 25.29 25.31 0.0M
2021-06-11 25.36 25.38 25.36 25.37 0.0M
2021-06-10 25.30 25.35 25.30 25.34 0.0M
2021-06-09 25.32 25.37 25.29 25.34 0.0M
2021-06-08 25.35 25.35 25.28 25.31 0.0M
2021-06-07 25.35 25.38 25.27 25.30 0.0M
2021-06-04 25.39 25.39 25.33 25.35 0.0M
2021-06-03 25.34 25.39 25.30 25.39 0.0M
2021-06-02 25.35 25.35 25.30 25.30 0.0M
2021-06-01 25.34 25.34 25.33 25.34 0.0M
2021-05-28 25.30 25.33 25.29 25.29 0.0M
2021-05-27 25.33 25.35 25.30 25.35 0.0M
2021-05-26 25.30 25.30 25.25 25.28 0.0M
2021-05-25 25.32 25.36 25.21 25.35 0.0M
2021-05-24 25.40 25.40 25.33 25.34 0.0M
2021-05-21 25.30 25.40 25.17 25.32 0.0M
2021-05-20 25.38 25.38 25.26 25.26 0.0M
2021-05-19 25.35 25.35 25.35 25.35 0.0M
2021-05-18 25.30 25.38 25.28 25.34 0.0M
2021-05-17 25.40 25.40 25.34 25.37 0.0M
2021-05-14 25.30 25.40 25.21 25.40 0.0M
2021-05-13 25.35 25.35 25.27 25.27 0.0M
2021-05-12 25.26 25.26 25.10 25.19 0.0M
2021-05-11 25.25 25.35 25.21 25.35 0.0M
2021-05-10 25.40 25.40 25.27 25.35 0.0M
2021-05-07 25.30 25.40 25.25 25.39 0.0M
2021-05-06 25.29 25.32 25.25 25.25 0.0M
2021-05-05 25.33 25.39 25.29 25.32 0.0M
2021-05-04 25.40 25.40 25.28 25.30 0.0M
2021-05-03 25.50 25.50 25.40 25.44 0.0M
2021-04-30 25.53 25.54 25.40 25.45 0.1M
2021-04-29 25.00 25.60 24.95 25.52 0.2M