OFS Credit Company Inc (OCCI)

OCCI
🏛️ アメリカ →
5.28
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 13.16 13.40 13.16 13.33 0.0M
2021-12-30 13.00 13.21 12.91 13.16 0.1M
2021-12-29 13.30 13.37 12.90 13.03 0.0M
2021-12-28 12.83 13.27 12.70 13.26 0.1M
2021-12-27 12.75 12.83 12.53 12.75 0.1M
2021-12-23 12.68 12.68 12.40 12.52 0.1M
2021-12-22 12.32 12.58 12.32 12.52 0.1M
2021-12-21 12.22 12.40 12.21 12.33 0.1M
2021-12-20 12.36 12.36 12.10 12.16 0.1M
2021-12-17 12.29 12.46 12.11 12.30 0.0M
2021-12-16 12.02 12.36 12.02 12.08 0.1M
2021-12-15 12.29 12.29 12.00 12.01 0.1M
2021-12-14 12.30 12.70 11.85 12.09 0.1M
2021-12-13 12.76 12.78 12.15 12.30 0.1M
2021-12-10 12.75 12.83 12.48 12.72 0.1M
2021-12-09 13.34 13.38 13.15 13.15 0.1M
2021-12-08 13.40 13.50 13.05 13.29 0.1M
2021-12-07 13.52 13.57 13.28 13.36 0.1M
2021-12-06 13.54 13.56 13.25 13.37 0.1M
2021-12-03 13.37 13.60 13.37 13.41 0.1M
2021-12-02 13.41 13.60 13.32 13.38 0.1M
2021-12-01 13.49 13.49 13.30 13.32 0.1M
2021-11-30 13.50 13.55 13.25 13.30 0.1M
2021-11-29 13.48 13.63 13.47 13.52 0.0M
2021-11-26 13.50 13.53 13.40 13.45 0.0M
2021-11-24 13.64 13.73 13.64 13.65 0.0M
2021-11-23 13.64 13.78 13.60 13.66 0.1M
2021-11-22 13.65 13.70 13.55 13.55 0.1M
2021-11-19 13.61 13.80 13.51 13.63 0.1M
2021-11-18 13.44 13.70 13.32 13.60 0.1M
2021-11-17 13.47 13.47 13.35 13.38 0.0M
2021-11-16 13.45 13.60 13.44 13.44 0.0M
2021-11-15 13.44 13.48 13.39 13.41 0.1M
2021-11-12 13.30 13.49 13.30 13.37 0.0M
2021-11-11 13.40 13.40 13.28 13.29 0.0M
2021-11-10 13.39 13.44 13.30 13.38 0.1M
2021-11-09 13.50 13.50 13.33 13.39 0.0M
2021-11-08 13.38 13.56 13.32 13.50 0.0M
2021-11-05 13.68 13.70 13.16 13.39 0.1M
2021-11-04 13.70 13.75 13.58 13.68 0.1M
2021-11-03 13.69 13.70 13.67 13.69 0.0M
2021-11-02 13.67 13.71 13.66 13.69 0.0M
2021-11-01 13.58 13.69 13.58 13.60 0.1M
2021-10-29 13.60 13.74 13.59 13.60 0.0M
2021-10-28 13.59 13.59 13.50 13.58 0.0M
2021-10-27 13.55 13.60 13.48 13.56 0.0M
2021-10-26 13.55 13.59 13.43 13.55 0.0M
2021-10-25 13.65 13.69 13.49 13.54 0.1M
2021-10-22 13.64 13.70 13.59 13.68 0.0M
2021-10-21 13.74 13.77 13.61 13.64 0.0M
2021-10-20 13.79 13.80 13.66 13.75 0.0M
2021-10-19 13.81 13.87 13.61 13.78 0.1M
2021-10-18 13.75 13.97 13.75 13.78 0.1M
2021-10-15 13.68 13.74 13.65 13.73 0.1M
2021-10-14 13.65 13.69 13.59 13.61 0.0M
2021-10-13 13.58 13.64 13.55 13.62 0.0M
2021-10-12 13.64 13.64 13.52 13.61 0.0M
2021-10-11 13.60 13.65 13.55 13.60 0.0M
2021-10-08 13.62 13.65 13.51 13.56 0.0M
2021-10-07 13.63 13.63 13.51 13.56 0.0M
2021-10-06 13.59 13.61 13.52 13.52 0.0M
2021-10-05 13.62 13.65 13.52 13.58 0.0M
2021-10-04 13.47 13.65 13.45 13.61 0.0M
2021-10-01 13.61 13.71 13.51 13.57 0.0M
2021-09-30 13.52 13.61 13.49 13.61 0.0M
2021-09-29 13.45 13.55 13.41 13.41 0.0M
2021-09-28 13.60 13.60 13.33 13.45 0.1M
2021-09-27 13.46 13.65 13.40 13.57 0.0M
2021-09-24 13.51 13.66 13.38 13.41 0.0M
2021-09-23 13.05 13.75 13.05 13.57 0.1M
2021-09-22 12.36 13.59 12.36 13.30 0.2M
2021-09-21 12.67 12.67 12.28 12.35 0.1M
2021-09-20 12.90 12.90 12.55 12.64 0.1M
2021-09-17 12.92 13.10 12.92 12.96 0.0M
2021-09-16 12.90 13.10 12.90 12.94 0.1M
2021-09-15 13.41 13.44 12.73 12.93 0.2M
2021-09-14 13.55 13.60 13.45 13.45 0.0M
2021-09-13 13.52 13.68 13.40 13.50 0.1M
2021-09-10 13.52 13.66 13.20 13.52 0.1M
2021-09-09 14.06 14.16 13.75 13.77 0.2M
2021-09-08 14.13 14.19 14.00 14.05 0.1M
2021-09-07 14.16 14.20 14.11 14.13 0.2M
2021-09-03 14.20 14.20 14.12 14.15 0.1M
2021-09-02 14.20 14.25 14.09 14.16 0.1M
2021-09-01 14.20 14.28 14.01 14.18 0.1M
2021-08-31 14.39 14.39 14.13 14.13 0.1M
2021-08-30 14.49 14.53 14.35 14.38 0.1M
2021-08-27 14.32 14.50 14.30 14.44 0.1M
2021-08-26 14.46 14.46 14.14 14.26 0.2M
2021-08-25 14.28 14.45 14.25 14.45 0.1M
2021-08-24 14.20 14.28 14.19 14.25 0.1M
2021-08-23 13.95 14.21 13.95 14.18 0.1M
2021-08-20 13.68 13.97 13.68 13.92 0.1M
2021-08-19 13.41 13.73 13.36 13.70 0.1M
2021-08-18 13.45 13.50 13.40 13.48 0.0M
2021-08-17 13.51 13.66 13.36 13.40 0.1M
2021-08-16 13.57 13.68 13.20 13.61 0.1M
2021-08-13 13.79 13.80 13.57 13.65 0.1M
2021-08-12 13.99 14.00 13.55 13.71 0.2M
2021-08-11 13.96 14.05 13.91 14.02 0.1M
2021-08-10 13.94 14.00 13.89 13.95 0.3M
2021-08-09 13.91 13.91 13.85 13.91 0.0M
2021-08-06 13.89 13.92 13.85 13.86 0.0M
2021-08-05 13.85 13.90 13.82 13.89 0.0M
2021-08-04 13.79 13.85 13.75 13.81 0.0M
2021-08-03 13.72 13.80 13.70 13.75 0.0M
2021-08-02 13.82 13.95 13.72 13.80 0.1M
2021-07-30 13.82 13.90 13.75 13.75 0.0M
2021-07-29 13.82 13.92 13.82 13.87 0.0M
2021-07-28 13.84 13.84 13.67 13.84 0.0M
2021-07-27 13.72 13.90 13.70 13.70 0.0M
2021-07-26 13.79 13.90 13.79 13.82 0.1M
2021-07-23 13.88 13.94 13.85 13.89 0.0M
2021-07-22 13.95 13.96 13.86 13.87 0.0M
2021-07-21 14.03 14.03 13.90 13.95 0.0M
2021-07-20 13.65 14.00 13.65 13.98 0.0M
2021-07-19 13.90 13.93 13.50 13.60 0.1M
2021-07-16 14.20 14.25 13.90 14.00 0.0M
2021-07-15 14.26 14.26 14.02 14.16 0.0M
2021-07-14 14.38 14.38 14.24 14.26 0.0M
2021-07-13 14.41 14.44 14.31 14.31 0.0M
2021-07-12 14.38 14.44 14.31 14.41 0.1M
2021-07-09 14.35 14.45 14.33 14.36 0.0M
2021-07-08 14.36 14.39 14.25 14.30 0.0M
2021-07-07 14.53 14.53 14.33 14.40 0.1M
2021-07-06 14.50 14.67 14.48 14.53 0.1M
2021-07-02 14.52 14.60 14.47 14.47 0.1M
2021-07-01 14.54 14.61 14.44 14.52 0.0M
2021-06-30 14.50 14.80 14.50 14.56 0.1M
2021-06-29 14.45 14.59 14.45 14.50 0.0M
2021-06-28 14.40 14.53 14.40 14.44 0.1M
2021-06-25 14.50 14.50 14.38 14.39 0.0M
2021-06-24 14.43 14.57 14.33 14.40 0.0M
2021-06-23 14.40 14.58 14.40 14.54 0.1M
2021-06-22 14.40 14.50 14.35 14.40 0.1M
2021-06-21 14.45 14.50 14.33 14.40 0.0M
2021-06-18 14.45 14.53 14.32 14.35 0.0M
2021-06-17 14.49 14.59 14.38 14.45 0.1M
2021-06-16 14.24 14.55 14.23 14.49 0.1M
2021-06-15 14.44 14.44 14.21 14.23 0.4M
2021-06-14 14.51 14.75 14.13 14.38 0.1M
2021-06-11 14.55 14.74 14.46 14.57 0.2M
2021-06-10 15.71 15.75 15.24 15.28 0.2M
2021-06-09 16.05 16.05 15.56 15.76 0.2M
2021-06-08 16.21 16.21 15.84 15.96 0.1M
2021-06-07 16.12 16.25 15.90 16.11 0.2M
2021-06-04 15.92 16.20 15.70 15.97 0.1M
2021-06-03 15.45 15.98 15.30 15.83 0.1M
2021-06-02 15.11 15.53 15.01 15.45 0.2M
2021-06-01 14.80 15.10 14.74 15.10 0.2M
2021-05-28 14.56 14.70 14.53 14.64 0.1M
2021-05-27 14.40 14.60 14.35 14.46 0.1M
2021-05-26 14.30 14.34 14.25 14.34 0.1M
2021-05-25 14.36 14.39 14.25 14.30 0.0M
2021-05-24 14.20 14.31 14.15 14.28 0.1M
2021-05-21 14.00 14.25 13.95 14.25 0.1M
2021-05-20 14.00 14.16 13.81 14.00 0.1M
2021-05-19 13.71 14.23 13.45 13.95 0.1M
2021-05-18 13.79 13.81 13.62 13.71 0.0M
2021-05-17 13.55 13.81 13.55 13.79 0.0M
2021-05-14 13.60 13.65 13.14 13.48 0.1M
2021-05-13 13.66 13.78 13.55 13.63 0.0M
2021-05-12 14.03 14.10 13.60 13.75 0.1M
2021-05-11 14.13 14.28 13.90 13.97 0.2M
2021-05-10 14.15 14.40 14.11 14.16 0.1M
2021-05-07 14.06 14.33 14.06 14.11 0.3M
2021-05-06 14.26 14.33 14.00 14.01 0.1M
2021-05-05 14.01 14.50 14.01 14.23 0.0M
2021-05-04 14.45 14.45 13.73 13.96 0.1M
2021-05-03 14.54 14.59 14.35 14.43 0.0M
2021-04-30 14.57 14.66 14.50 14.55 0.0M
2021-04-29 14.55 14.64 14.45 14.51 0.1M
2021-04-28 14.61 14.73 14.52 14.57 0.0M
2021-04-27 14.75 14.82 14.50 14.52 0.4M
2021-04-26 14.88 15.07 14.67 14.71 0.0M
2021-04-23 15.00 15.18 14.91 14.95 0.0M
2021-04-22 15.19 15.19 14.70 15.00 0.0M
2021-04-21 14.82 15.24 14.72 15.09 0.1M
2021-04-20 14.89 14.97 14.55 14.74 0.1M
2021-04-19 14.93 15.02 14.86 14.95 0.1M
2021-04-16 14.76 15.01 14.75 14.92 0.1M
2021-04-15 14.97 15.01 14.78 14.80 0.0M
2021-04-14 14.84 14.95 14.75 14.91 0.0M
2021-04-13 15.00 15.00 14.78 14.88 0.0M
2021-04-12 15.03 15.04 14.81 14.92 0.0M
2021-04-09 14.98 15.00 14.78 14.96 0.0M
2021-04-08 15.16 15.17 14.85 14.89 0.1M
2021-04-07 14.90 15.15 14.85 15.06 0.1M
2021-04-06 14.90 15.09 14.73 14.85 0.0M
2021-04-05 15.10 15.10 14.85 14.90 0.0M
2021-04-01 14.79 15.05 14.67 14.94 0.1M
2021-03-31 14.69 14.79 14.60 14.68 0.1M
2021-03-30 14.58 14.91 14.50 14.65 0.2M
2021-03-29 14.52 14.67 14.40 14.50 0.1M
2021-03-26 14.45 14.61 14.33 14.52 0.3M
2021-03-25 15.20 15.49 15.14 15.32 0.0M
2021-03-24 15.20 15.75 15.05 15.14 0.0M
2021-03-23 15.31 15.74 14.80 14.97 0.1M
2021-03-22 15.35 15.89 15.17 15.65 0.1M
2021-03-19 17.21 17.38 16.63 16.87 0.2M
2021-03-18 17.30 17.55 17.00 17.33 0.1M
2021-03-17 17.35 17.63 16.81 17.29 0.1M
2021-03-16 16.75 17.46 16.75 17.40 0.1M
2021-03-15 16.77 17.50 16.65 16.74 0.1M
2021-03-12 16.61 16.79 16.21 16.64 0.1M
2021-03-11 16.06 16.66 16.06 16.61 0.1M
2021-03-10 15.60 16.00 15.60 16.00 0.0M
2021-03-09 15.55 15.67 15.43 15.67 0.0M
2021-03-08 15.55 15.55 15.25 15.43 0.0M
2021-03-05 15.49 15.55 15.30 15.53 0.1M
2021-03-04 15.28 15.75 15.00 15.40 0.1M
2021-03-03 14.95 15.39 14.80 15.23 0.0M
2021-03-02 14.77 15.05 14.74 14.89 0.0M
2021-03-01 14.50 14.80 14.50 14.78 0.0M
2021-02-26 14.50 14.80 14.45 14.50 0.0M
2021-02-25 14.71 14.71 14.58 14.65 0.0M
2021-02-24 14.74 14.75 14.40 14.61 0.0M
2021-02-23 14.85 14.88 14.21 14.75 0.0M
2021-02-22 14.97 15.10 14.66 14.77 0.1M
2021-02-19 14.60 14.99 14.26 14.90 0.1M
2021-02-18 14.06 14.60 14.00 14.52 0.1M
2021-02-17 13.76 14.06 13.75 14.06 0.0M
2021-02-16 13.75 13.79 13.70 13.76 0.1M
2021-02-12 13.61 13.72 13.45 13.68 0.0M
2021-02-11 13.58 13.60 13.49 13.60 0.0M
2021-02-10 13.50 13.65 13.45 13.49 0.1M
2021-02-09 13.47 13.50 13.16 13.40 0.0M
2021-02-08 13.49 13.49 13.01 13.49 0.0M
2021-02-05 13.50 13.54 13.45 13.49 0.0M
2021-02-04 13.20 13.48 13.02 13.48 0.0M
2021-02-03 12.96 13.35 12.96 13.20 0.0M
2021-02-02 12.81 13.22 12.78 12.96 0.0M
2021-02-01 12.87 13.05 12.78 12.87 0.0M
2021-01-29 13.05 13.05 12.78 12.87 0.0M
2021-01-28 13.02 13.22 13.02 13.10 0.0M
2021-01-27 13.26 13.33 12.99 13.09 0.0M
2021-01-26 13.44 13.45 13.25 13.42 0.0M
2021-01-25 13.49 13.49 13.15 13.39 0.0M
2021-01-22 13.20 13.49 13.02 13.47 0.1M
2021-01-21 12.95 13.32 12.92 13.32 0.0M
2021-01-20 13.06 13.10 12.90 12.92 0.0M
2021-01-19 12.86 13.27 12.81 12.90 0.0M
2021-01-15 12.99 12.99 12.61 12.78 0.0M
2021-01-14 12.79 12.99 12.79 12.84 0.0M
2021-01-13 12.89 12.99 12.75 12.79 0.0M
2021-01-12 12.76 12.97 12.75 12.80 0.0M
2021-01-11 12.98 12.98 12.52 12.87 0.0M
2021-01-08 12.78 13.19 12.76 13.00 0.0M
2021-01-07 12.49 12.96 12.49 12.81 0.0M
2021-01-06 12.12 12.70 12.09 12.43 0.0M
2021-01-05 12.29 12.41 12.11 12.16 0.0M
2021-01-04 12.36 12.46 12.10 12.29 0.0M