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
2022-12-30 8.10 8.20 8.01 8.12 0.1M
2022-12-29 8.27 8.28 8.04 8.13 0.1M
2022-12-28 8.14 8.19 7.88 8.01 0.1M
2022-12-27 8.31 8.36 8.02 8.19 0.1M
2022-12-23 8.33 8.39 8.26 8.36 0.0M
2022-12-22 8.50 8.50 8.22 8.36 0.0M
2022-12-21 8.43 8.51 8.30 8.42 0.1M
2022-12-20 8.40 8.40 8.28 8.40 0.1M
2022-12-19 8.54 8.57 8.21 8.38 0.1M
2022-12-16 8.75 8.80 8.30 8.36 0.1M
2022-12-15 9.12 9.58 8.62 8.75 0.1M
2022-12-14 9.37 9.58 8.75 8.97 0.1M
2022-12-13 10.02 10.02 9.30 9.35 0.1M
2022-12-12 9.83 9.88 9.25 9.42 0.1M
2022-12-09 10.25 10.43 10.18 10.40 0.1M
2022-12-08 10.46 10.46 10.02 10.22 0.1M
2022-12-07 9.68 10.05 9.65 10.02 0.1M
2022-12-06 9.75 9.89 9.48 9.64 0.1M
2022-12-05 9.65 9.73 9.55 9.64 0.1M
2022-12-02 9.80 9.85 9.48 9.65 0.1M
2022-12-01 9.95 9.96 9.70 9.90 0.1M
2022-11-30 9.60 9.97 9.56 9.76 0.1M
2022-11-29 9.32 9.87 9.30 9.60 0.1M
2022-11-28 9.12 9.32 9.05 9.29 0.0M
2022-11-25 9.01 9.14 9.01 9.10 0.0M
2022-11-23 8.90 9.03 8.90 9.00 0.0M
2022-11-22 9.14 9.14 8.75 8.99 0.0M
2022-11-21 9.00 9.14 8.75 8.86 0.0M
2022-11-18 8.95 8.98 8.80 8.91 0.0M
2022-11-17 8.88 8.96 8.68 8.92 0.0M
2022-11-16 9.08 9.15 8.85 8.94 0.0M
2022-11-15 9.25 9.25 9.10 9.15 0.0M
2022-11-14 9.20 9.25 9.04 9.18 0.0M
2022-11-11 9.35 9.35 9.00 9.19 0.0M
2022-11-10 8.84 9.23 8.70 9.13 0.0M
2022-11-09 8.92 8.96 8.61 8.72 0.0M
2022-11-08 8.68 8.89 8.67 8.85 0.0M
2022-11-07 8.98 9.08 8.42 8.65 0.1M
2022-11-04 8.99 8.99 8.71 8.83 0.0M
2022-11-03 8.80 8.84 8.61 8.74 0.0M
2022-11-02 8.75 8.99 8.40 8.80 0.1M
2022-11-01 9.50 9.52 8.60 8.77 0.1M
2022-10-31 9.53 9.73 9.25 9.55 0.1M
2022-10-28 8.89 9.20 8.89 9.19 0.0M
2022-10-27 8.74 8.93 8.66 8.89 0.0M
2022-10-26 8.44 8.62 8.44 8.54 0.0M
2022-10-25 8.15 8.42 8.05 8.39 0.0M
2022-10-24 8.00 8.15 8.00 8.01 0.0M
2022-10-21 8.00 8.16 8.00 8.05 0.0M
2022-10-20 8.16 8.18 7.94 8.04 0.0M
2022-10-19 8.36 8.36 7.92 8.04 0.1M
2022-10-18 8.37 8.37 8.10 8.15 0.0M
2022-10-17 8.20 8.38 8.08 8.21 0.0M
2022-10-14 8.36 8.36 8.20 8.23 0.0M
2022-10-13 8.19 8.39 8.13 8.35 0.0M
2022-10-12 8.07 8.36 8.07 8.28 0.0M
2022-10-11 8.23 8.38 8.14 8.16 0.0M
2022-10-10 8.24 8.30 8.15 8.27 0.0M
2022-10-07 8.54 8.54 8.26 8.29 0.0M
2022-10-06 8.70 8.72 8.34 8.55 0.0M
2022-10-05 8.32 8.84 8.26 8.82 0.1M
2022-10-04 8.63 8.70 8.42 8.50 0.1M
2022-10-03 8.78 8.81 8.29 8.34 0.3M
2022-09-30 8.64 9.05 8.45 8.84 0.0M
2022-09-29 8.79 8.79 8.54 8.54 0.0M
2022-09-28 8.46 8.87 8.31 8.80 0.1M
2022-09-27 8.15 8.45 8.01 8.13 0.1M
2022-09-26 8.18 8.42 7.82 7.97 0.1M
2022-09-23 8.80 8.87 8.39 8.54 0.1M
2022-09-22 9.08 9.16 8.86 8.88 0.1M
2022-09-21 9.30 9.30 9.06 9.13 0.1M
2022-09-20 9.13 9.66 8.97 9.10 0.1M
2022-09-19 9.05 9.31 9.05 9.15 0.1M
2022-09-16 9.34 9.60 8.81 9.00 0.1M
2022-09-15 9.59 9.90 9.41 9.45 0.0M
2022-09-14 9.62 9.83 9.57 9.57 0.1M
2022-09-13 9.90 9.96 9.57 9.61 0.1M
2022-09-12 9.97 10.15 9.85 9.98 0.2M
2022-09-09 10.35 10.69 10.34 10.52 0.1M
2022-09-08 10.50 10.59 10.15 10.28 0.1M
2022-09-07 10.70 10.80 10.25 10.49 0.1M
2022-09-06 10.90 10.98 10.66 10.72 0.1M
2022-09-02 10.84 10.99 10.82 10.88 0.1M
2022-09-01 10.58 10.66 10.50 10.64 0.0M
2022-08-31 10.62 10.71 10.49 10.61 0.0M
2022-08-30 10.85 10.85 10.60 10.63 0.0M
2022-08-29 10.48 10.90 10.48 10.82 0.1M
2022-08-26 10.75 10.75 10.50 10.56 0.0M
2022-08-25 10.68 10.76 10.60 10.75 0.0M
2022-08-24 10.58 10.70 10.50 10.56 0.1M
2022-08-23 10.57 10.77 10.57 10.58 0.1M
2022-08-22 10.56 10.65 10.39 10.62 0.0M
2022-08-19 10.54 10.63 10.45 10.62 0.0M
2022-08-18 10.49 10.70 10.47 10.64 0.1M
2022-08-17 10.41 10.44 10.14 10.40 0.0M
2022-08-16 10.06 10.47 10.06 10.40 0.1M
2022-08-15 9.94 10.09 9.88 10.07 0.0M
2022-08-12 9.78 9.95 9.77 9.95 0.0M
2022-08-11 9.92 10.10 9.76 9.80 0.1M
2022-08-10 9.99 10.07 9.87 9.93 0.1M
2022-08-09 9.91 9.98 9.86 9.98 0.0M
2022-08-08 9.73 9.91 9.73 9.91 0.0M
2022-08-05 9.55 9.80 9.53 9.77 0.1M
2022-08-04 9.81 9.91 9.60 9.67 0.0M
2022-08-03 9.66 9.91 9.66 9.83 0.0M
2022-08-02 9.77 9.88 9.66 9.69 0.0M
2022-08-01 9.75 9.89 9.65 9.89 0.1M
2022-07-29 9.68 9.89 9.64 9.68 0.0M
2022-07-28 9.67 9.79 9.47 9.75 0.0M
2022-07-27 9.32 9.64 9.32 9.59 0.0M
2022-07-26 9.34 9.55 9.18 9.32 0.0M
2022-07-25 9.80 9.80 9.32 9.43 0.0M
2022-07-22 9.91 9.91 9.41 9.78 0.0M
2022-07-21 9.86 9.86 9.55 9.77 0.0M
2022-07-20 9.53 9.74 9.40 9.66 0.0M
2022-07-19 9.44 9.54 9.33 9.53 0.0M
2022-07-18 9.30 9.50 9.20 9.33 0.0M
2022-07-15 9.25 9.25 9.06 9.23 0.0M
2022-07-14 9.05 9.10 8.90 9.08 0.0M
2022-07-13 9.05 9.18 9.05 9.08 0.0M
2022-07-12 9.15 9.19 8.97 9.06 0.0M
2022-07-11 9.23 9.25 8.85 8.97 0.1M
2022-07-08 9.36 9.45 9.07 9.10 0.1M
2022-07-07 9.18 9.35 9.01 9.34 0.0M
2022-07-06 9.16 9.20 9.01 9.02 0.1M
2022-07-05 9.30 9.30 9.07 9.16 0.0M
2022-07-01 9.10 9.29 9.00 9.29 0.1M
2022-06-30 9.16 9.34 9.10 9.10 0.1M
2022-06-29 9.46 9.46 9.20 9.20 0.0M
2022-06-28 9.56 9.69 9.22 9.45 0.1M
2022-06-27 9.76 9.81 9.58 9.68 0.0M
2022-06-24 9.31 9.58 9.21 9.45 0.0M
2022-06-23 9.32 9.44 9.20 9.36 0.0M
2022-06-22 9.46 9.46 9.16 9.29 0.0M
2022-06-21 9.66 9.86 9.35 9.50 0.1M
2022-06-17 9.45 9.70 9.30 9.56 0.1M
2022-06-16 10.10 10.29 9.50 9.53 0.1M
2022-06-15 10.23 10.46 10.04 10.14 0.1M
2022-06-14 10.21 10.36 10.04 10.12 0.1M
2022-06-13 10.70 11.03 10.06 10.35 0.1M
2022-06-10 11.47 11.50 10.52 10.78 0.3M
2022-06-09 12.46 12.63 12.16 12.17 0.2M
2022-06-08 12.35 12.79 12.30 12.42 0.1M
2022-06-07 11.89 12.30 11.80 12.30 0.1M
2022-06-06 11.50 12.00 11.45 11.85 0.1M
2022-06-03 11.29 11.49 11.05 11.45 0.1M
2022-06-02 10.50 11.38 10.39 11.37 0.1M
2022-06-01 10.58 10.60 10.37 10.54 0.1M
2022-05-31 10.60 10.60 10.40 10.44 0.0M
2022-05-27 10.33 10.60 10.24 10.55 0.0M
2022-05-26 10.22 10.41 10.01 10.20 0.0M
2022-05-25 10.20 10.20 10.02 10.15 0.0M
2022-05-24 10.45 10.45 10.02 10.07 0.1M
2022-05-23 10.23 10.44 10.20 10.44 0.0M
2022-05-20 10.23 10.48 10.13 10.20 0.1M
2022-05-19 10.34 10.34 10.19 10.23 0.0M
2022-05-18 10.20 10.30 10.13 10.25 0.0M
2022-05-17 10.22 10.37 10.14 10.20 0.0M
2022-05-16 10.07 10.28 10.03 10.15 0.0M
2022-05-13 10.96 10.96 10.07 10.07 0.1M
2022-05-12 11.04 11.04 10.22 10.33 0.1M
2022-05-11 11.06 11.29 11.00 11.16 0.0M
2022-05-10 11.45 11.45 10.82 11.04 0.1M
2022-05-09 10.99 10.99 10.75 10.93 0.0M
2022-05-06 11.00 11.19 10.90 11.06 0.1M
2022-05-05 11.08 11.25 10.84 11.00 0.1M
2022-05-04 10.98 11.25 10.98 11.09 0.1M
2022-05-03 11.10 11.21 10.45 10.90 0.1M
2022-05-02 11.46 11.56 11.01 11.06 0.1M
2022-04-29 11.70 11.70 11.45 11.51 0.0M
2022-04-28 11.94 11.95 11.60 11.73 0.0M
2022-04-27 11.85 11.91 11.74 11.88 0.0M
2022-04-26 12.06 12.06 11.78 11.85 0.0M
2022-04-25 12.24 12.24 11.81 11.94 0.1M
2022-04-22 12.25 12.30 12.13 12.13 0.0M
2022-04-21 12.36 12.36 12.22 12.23 0.0M
2022-04-20 12.27 12.45 12.19 12.34 0.0M
2022-04-19 12.15 12.35 12.15 12.24 0.0M
2022-04-18 12.16 12.39 12.15 12.21 0.0M
2022-04-14 12.49 12.49 12.20 12.23 0.0M
2022-04-13 12.30 12.43 12.30 12.36 0.0M
2022-04-12 12.28 12.35 12.18 12.26 0.0M
2022-04-11 12.32 12.32 12.16 12.18 0.0M
2022-04-08 12.31 12.36 12.26 12.33 0.0M
2022-04-07 12.40 12.40 12.26 12.30 0.0M
2022-04-06 12.50 12.50 12.31 12.40 0.0M
2022-04-05 12.36 12.50 12.36 12.45 0.0M
2022-04-04 12.55 12.55 12.35 12.41 0.0M
2022-04-01 12.50 12.70 12.43 12.55 0.0M
2022-03-31 12.38 12.43 12.30 12.43 0.0M
2022-03-30 12.20 12.35 12.20 12.30 0.0M
2022-03-29 12.24 12.30 12.16 12.30 0.1M
2022-03-28 12.28 12.30 12.13 12.24 0.0M
2022-03-25 12.30 12.39 12.22 12.25 0.0M
2022-03-24 12.42 12.42 12.24 12.27 0.0M
2022-03-23 12.39 12.40 12.22 12.24 0.0M
2022-03-22 12.60 12.60 12.11 12.29 0.1M
2022-03-21 12.53 12.60 12.32 12.45 0.1M
2022-03-18 12.48 12.59 12.20 12.46 0.1M
2022-03-17 12.26 12.40 12.02 12.30 0.1M
2022-03-16 12.65 12.66 12.00 12.10 0.2M
2022-03-15 12.59 12.73 12.35 12.65 0.0M
2022-03-14 12.82 12.88 12.50 12.67 0.1M
2022-03-11 13.25 13.40 13.15 13.15 0.1M
2022-03-10 13.20 13.36 13.01 13.12 0.1M
2022-03-09 13.01 13.40 12.98 12.98 0.2M
2022-03-08 13.01 13.03 12.85 13.01 0.1M
2022-03-07 13.08 13.08 12.85 13.01 0.1M
2022-03-04 13.14 13.14 12.84 13.03 0.1M
2022-03-03 13.15 13.15 13.02 13.15 0.0M
2022-03-02 13.00 13.12 12.92 13.12 0.1M
2022-03-01 12.90 13.00 12.85 12.93 0.0M
2022-02-28 12.49 12.90 12.29 12.79 0.1M
2022-02-25 12.10 12.55 12.10 12.47 0.0M
2022-02-24 12.00 12.14 11.80 12.12 0.1M
2022-02-23 12.50 12.73 12.10 12.15 0.1M
2022-02-22 12.88 12.98 12.50 12.50 0.1M
2022-02-18 13.10 13.10 12.90 13.01 0.1M
2022-02-17 13.03 13.10 12.95 13.04 0.0M
2022-02-16 13.02 13.07 12.90 13.05 0.0M
2022-02-15 13.05 13.12 13.01 13.08 0.0M
2022-02-14 12.90 13.04 12.84 12.94 0.1M
2022-02-11 13.01 13.07 12.90 12.95 0.1M
2022-02-10 12.99 13.01 12.88 12.99 0.0M
2022-02-09 12.91 13.13 12.81 12.96 0.0M
2022-02-08 12.79 13.05 12.74 12.91 0.1M
2022-02-07 12.69 12.84 12.58 12.74 0.1M
2022-02-04 12.57 12.69 12.53 12.69 0.1M
2022-02-03 12.70 12.75 12.40 12.46 0.1M
2022-02-02 12.76 12.76 12.66 12.69 0.1M
2022-02-01 12.83 12.96 12.68 12.73 0.1M
2022-01-31 12.90 13.08 12.90 12.97 0.0M
2022-01-28 12.82 12.94 12.68 12.90 0.0M
2022-01-27 12.77 13.06 12.68 12.81 0.1M
2022-01-26 12.81 13.24 12.80 12.96 0.0M
2022-01-25 12.72 12.82 12.51 12.77 0.1M
2022-01-24 13.02 13.02 12.60 12.70 0.1M
2022-01-21 13.39 13.39 13.15 13.16 0.0M
2022-01-20 13.25 13.50 13.23 13.40 0.0M
2022-01-19 13.37 13.37 13.24 13.24 0.0M
2022-01-18 13.40 13.43 13.36 13.39 0.1M
2022-01-14 13.40 13.40 13.31 13.39 0.0M
2022-01-13 13.40 13.45 13.37 13.40 0.1M
2022-01-12 13.40 13.40 13.35 13.39 0.1M
2022-01-11 13.40 13.48 13.35 13.38 0.1M
2022-01-10 13.40 13.40 13.30 13.36 0.0M
2022-01-07 13.36 13.43 13.32 13.40 0.0M
2022-01-06 13.04 13.40 13.04 13.36 0.0M
2022-01-05 13.49 13.49 13.34 13.38 0.0M
2022-01-04 13.48 13.52 13.25 13.48 0.1M
2022-01-03 13.45 13.47 13.30 13.45 0.1M