OFS Credit Company, Inc. (OCCIM) stock
OCCIMNasdaqFiscal year ends October 31Also trades as OCCI, OCCIN
$24.80+0.00 (0.00%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
OFS Credit share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.80
0.00% on the day
52-week range
$24.42 – $26.06
-4.8% from the high
Change over 52 weeks
-1.4%
From $25.16 on Oct 30, 2025
Average volume
2,651
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | – |
| Oct 29, 2026 | $24.61 | $24.80 | $24.61 | $24.80 | +0.98% | 616 |
| Oct 28, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | -0.81% | 2,949 |
| Oct 27, 2026 | $24.64 | $24.76 | $24.64 | $24.76 | +0.20% | 970 |
| Oct 26, 2026 | $24.89 | $24.89 | $24.60 | $24.71 | -0.03% | 2,894 |
| Oct 23, 2026 | $24.72 | $24.72 | $24.71 | $24.72 | -0.65% | 1,851 |
| Oct 22, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | +0.44% | 519 |
| Oct 21, 2026 | $24.89 | $24.89 | $24.73 | $24.77 | -0.12% | 2,672 |
| Oct 20, 2026 | $24.90 | $24.90 | $24.75 | $24.80 | -0.40% | 2,743 |
| Oct 19, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.59% | 744 |
| Oct 16, 2026 | $24.89 | $25.05 | $24.89 | $25.05 | +1.25% | 1,707 |
| Oct 15, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | 0.00% | 67 |
| Oct 14, 2026 | $24.94 | $24.94 | $24.74 | $24.74 | -0.29% | 505 |
| Oct 13, 2026 | $24.75 | $24.86 | $24.70 | $24.81 | +0.24% | 1,496 |
| Oct 12, 2026 | $24.82 | $24.82 | $24.75 | $24.75 | 0.00% | 322 |
| Oct 9, 2026 | $24.87 | $24.87 | $24.75 | $24.75 | -0.60% | 18,377 |
| Oct 8, 2026 | $24.94 | $24.94 | $24.87 | $24.90 | -0.32% | 546 |
| Oct 7, 2026 | $24.96 | $24.98 | $24.94 | $24.98 | +0.18% | 693 |
| Oct 6, 2026 | $24.89 | $24.97 | $24.89 | $24.94 | +0.34% | 1,250 |
| Oct 5, 2026 | $24.88 | $24.88 | $24.84 | $24.85 | -0.28% | 2,319 |
| Oct 2, 2026 | $24.95 | $24.95 | $24.92 | $24.92 | +0.40% | 1,850 |
| Oct 1, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | -0.14% | 299 |
| Sep 30, 2026 | $24.80 | $24.90 | $24.80 | $24.86 | -0.18% | 3,482 |
| Sep 29, 2026 | $24.98 | $25.00 | $24.80 | $24.90 | +0.20% | 4,331 |
| Sep 28, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | -0.48% | 118 |
| Sep 25, 2026 | $24.85 | $24.97 | $24.85 | $24.97 | +0.40% | 2,333 |
| Sep 24, 2026 | $25.00 | $25.00 | $24.80 | $24.87 | -0.04% | 9,052 |
| Sep 23, 2026 | $24.99 | $24.99 | $24.80 | $24.88 | -0.60% | 11,367 |
| Sep 22, 2026 | $25.08 | $25.08 | $25.03 | $25.03 | -0.20% | 5,943 |
| Sep 21, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | 197 |
| Sep 18, 2026 | $25.08 | $25.09 | $25.06 | $25.08 | -0.05% | 1,242 |
| Sep 17, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 184 |
| Sep 16, 2026 | $25.52 | $25.52 | $25.03 | $25.09 | +0.21% | 2,352 |
| Sep 15, 2026 | $25.10 | $25.10 | $25.04 | $25.04 | -0.64% | 4,314 |
| Sep 14, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.05% | 230 |
| Sep 11, 2026 | $25.20 | $25.20 | $25.03 | $25.19 | -0.05% | 1,768 |
| Sep 10, 2026 | $25.20 | $25.21 | $25.20 | $25.20 | +0.08% | 843 |
| Sep 9, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 47 |
| Sep 8, 2026 | $25.16 | $25.21 | $25.16 | $25.18 | 0.00% | 412 |
| Sep 4, 2026 | $25.20 | $25.22 | $25.18 | $25.18 | -0.08% | 5,066 |
| Sep 3, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.12% | 1,319 |
| Sep 2, 2026 | $25.20 | $25.20 | $25.14 | $25.17 | -0.12% | 5,645 |
| Sep 1, 2026 | $25.23 | $25.23 | $25.20 | $25.20 | +0.10% | 1,877 |
| Aug 31, 2026 | $25.20 | $25.37 | $25.18 | $25.18 | -0.10% | 18,615 |
| Aug 28, 2026 | $25.14 | $25.20 | $25.14 | $25.20 | +0.00% | 3,780 |
| Aug 27, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.05% | 3,536 |
| Aug 26, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | -0.05% | 418 |
| Aug 25, 2026 | $25.09 | $25.20 | $25.09 | $25.20 | 0.00% | 6,769 |
| Aug 24, 2026 | $25.12 | $25.20 | $25.12 | $25.20 | 0.00% | 697 |
| Aug 21, 2026 | $25.15 | $25.20 | $25.15 | $25.20 | +0.05% | 6,242 |
| Aug 20, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | 0.00% | 74 |
| Aug 19, 2026 | $25.14 | $25.20 | $25.14 | $25.19 | -0.05% | 4,262 |
| Aug 18, 2026 | $25.20 | $25.20 | $25.09 | $25.20 | +0.14% | 15,852 |
| Aug 17, 2026 | $25.15 | $25.38 | $25.14 | $25.17 | +0.26% | 12,610 |
| Aug 14, 2026 | $25.10 | $25.12 | $25.08 | $25.10 | -0.87% | 1,559 |
| Aug 13, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Aug 12, 2026 | $25.17 | $25.32 | $25.17 | $25.32 | +0.68% | 1,102 |
| Aug 11, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 45 |
| Aug 10, 2026 | $25.16 | $25.16 | $25.13 | $25.15 | +0.45% | 765 |
| Aug 7, 2026 | $25.16 | $25.18 | $25.04 | $25.04 | -0.37% | 3,812 |
| Aug 6, 2026 | $25.12 | $25.13 | $25.12 | $25.13 | +0.24% | 565 |
| Aug 5, 2026 | $25.20 | $25.20 | $25.02 | $25.07 | 0.00% | 8,479 |
| Aug 4, 2026 | $25.11 | $25.24 | $25.07 | $25.07 | -0.32% | 15,574 |
| Aug 3, 2026 | $25.10 | $25.15 | $25.05 | $25.15 | +0.56% | 1,056 |
| Jul 31, 2026 | $25.08 | $25.13 | $25.01 | $25.01 | -0.36% | 1,334 |
| Jul 30, 2026 | $25.13 | $25.13 | $25.10 | $25.10 | 0.00% | 525 |
| Jul 29, 2026 | $25.17 | $25.17 | $25.10 | $25.10 | +0.08% | 1,615 |
| Jul 28, 2026 | $25.09 | $25.09 | $25.00 | $25.08 | +0.40% | 1,900 |
| Jul 27, 2026 | $25.10 | $25.10 | $24.96 | $24.98 | -0.44% | 1,901 |
| Jul 24, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | – |
| Jul 23, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 21 |
| Jul 22, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 207 |
| Jul 21, 2026 | $25.09 | $25.19 | $25.09 | $25.09 | +0.24% | 1,126 |
| Jul 20, 2026 | $25.05 | $25.06 | $25.03 | $25.03 | -0.85% | 2,170 |
| Jul 17, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Jul 16, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.70% | 330 |
| Jul 15, 2026 | $25.06 | $25.10 | $25.06 | $25.07 | -1.30% | 942 |
| Jul 14, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +0.59% | 291 |
| Jul 13, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.16% | 190 |
| Jul 10, 2026 | $25.15 | $25.22 | $25.12 | $25.21 | +0.08% | 3,001 |
| Jul 9, 2026 | $25.39 | $25.39 | $25.19 | $25.19 | +0.16% | 1,455 |
| Jul 8, 2026 | $25.13 | $25.16 | $25.12 | $25.15 | +0.20% | 1,454 |
| Jul 7, 2026 | $25.10 | $25.15 | $25.10 | $25.10 | -0.40% | 537 |
| Jul 6, 2026 | $25.06 | $25.30 | $25.06 | $25.20 | 0.00% | 3,729 |
| Jul 2, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Jul 1, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Jun 30, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.32% | 264 |
| Jun 29, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +1.36% | 611 |
| Jun 26, 2026 | $24.95 | $24.97 | $24.94 | $24.94 | -1.46% | 422 |
| Jun 25, 2026 | $25.31 | $25.32 | $25.30 | $25.31 | +0.72% | 1,219 |
| Jun 24, 2026 | $25.13 | $25.19 | $24.93 | $25.13 | +0.04% | 1,186 |
| Jun 23, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | 2 |
| Jun 22, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | 0.00% | 59 |
| Jun 18, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | -0.14% | 273 |
| Jun 17, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | -0.77% | 202 |
| Jun 16, 2026 | $25.24 | $25.35 | $25.24 | $25.35 | 0.00% | 1,873 |
| Jun 15, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 3 |
| Jun 12, 2026 | $25.20 | $25.35 | $25.20 | $25.35 | +0.88% | 2,607 |
| Jun 11, 2026 | $25.23 | $25.23 | $25.13 | $25.13 | +0.28% | 520 |
| Jun 10, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 152 |
| Jun 9, 2026 | $25.13 | $25.13 | $25.02 | $25.06 | -0.75% | 4,415 |
| Jun 8, 2026 | $25.15 | $25.26 | $25.13 | $25.25 | +0.52% | 865 |
| Jun 5, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +0.00% | 409 |
| Jun 4, 2026 | $25.10 | $25.12 | $25.07 | $25.12 | +0.20% | 10,347 |
| Jun 3, 2026 | $25.26 | $25.26 | $25.07 | $25.07 | -0.32% | 797 |
| Jun 2, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -0.40% | 161 |
| Jun 1, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 38 |
| May 29, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.16% | 707 |
| May 28, 2026 | $25.34 | $25.48 | $25.05 | $25.21 | -0.36% | 9,291 |
| May 27, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 163 |
| May 26, 2026 | $26.05 | $26.05 | $25.30 | $25.30 | +0.04% | 1,809 |
| May 22, 2026 | $25.35 | $25.35 | $25.17 | $25.29 | -0.98% | 2,354 |
| May 21, 2026 | $25.65 | $25.65 | $25.40 | $25.54 | +1.33% | 3,074 |
| May 20, 2026 | $25.37 | $25.37 | $25.01 | $25.21 | -0.77% | 507 |
| May 19, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | -0.39% | 200 |
| May 18, 2026 | $25.69 | $25.69 | $25.41 | $25.50 | -0.78% | 3,359 |
| May 15, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | +0.98% | 1,052 |
| May 14, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | – |
| May 13, 2026 | $25.20 | $25.72 | $25.20 | $25.45 | +1.18% | 5,201 |
| May 12, 2026 | $25.90 | $26.06 | $25.11 | $25.15 | -3.47% | 692 |
| May 11, 2026 | $26.06 | $26.06 | $25.13 | $26.06 | +3.76% | 2,655 |
| May 8, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | 130 |
| May 7, 2026 | $25.10 | $25.11 | $25.10 | $25.11 | +0.04% | 365 |
| May 6, 2026 | $25.24 | $25.24 | $25.10 | $25.10 | 0.00% | 2,852 |
| May 5, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.40% | 521 |
| May 4, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.76% | 684 |
| May 1, 2026 | $25.04 | $25.22 | $25.01 | $25.01 | -0.08% | 1,052 |
| Apr 30, 2026 | $25.12 | $25.12 | $25.03 | $25.03 | 0.00% | 727 |
| Apr 29, 2026 | $25.11 | $25.25 | $25.02 | $25.03 | -0.28% | 1,303 |
| Apr 28, 2026 | $25.05 | $25.10 | $25.05 | $25.10 | +0.16% | 219 |
| Apr 27, 2026 | $25.13 | $25.15 | $25.05 | $25.06 | -0.36% | 1,709 |
| Apr 24, 2026 | $25.03 | $25.15 | $25.01 | $25.15 | +0.10% | 2,884 |
| Apr 23, 2026 | $25.25 | $25.25 | $25.00 | $25.13 | 0.00% | 1,179 |
| Apr 22, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Apr 21, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Apr 20, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Apr 17, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | – |
| Apr 16, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +0.50% | 1,229 |
| Apr 15, 2026 | $25.13 | $25.25 | $25.00 | $25.00 | +0.40% | 935 |
| Apr 14, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 136 |
| Apr 13, 2026 | $25.06 | $25.06 | $24.87 | $24.90 | -1.03% | 1,214 |
| Apr 10, 2026 | $25.10 | $25.16 | $25.10 | $25.16 | +1.25% | 572 |
| Apr 9, 2026 | $25.01 | $25.02 | $24.85 | $24.85 | -1.27% | 2,102 |
| Apr 8, 2026 | $25.15 | $25.21 | $25.15 | $25.17 | +0.04% | 1,602 |
| Apr 7, 2026 | $25.11 | $25.16 | $25.10 | $25.16 | +0.04% | 2,715 |
| Apr 6, 2026 | $24.95 | $25.15 | $24.95 | $25.15 | +0.40% | 4,070 |
| Apr 2, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +0.22% | 102 |
| Apr 1, 2026 | $25.07 | $25.07 | $24.96 | $25.00 | -0.30% | 1,895 |
| Mar 31, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | 144 |
| Mar 30, 2026 | $24.93 | $25.07 | $24.93 | $25.07 | +0.89% | 3,208 |
| Mar 27, 2026 | $24.90 | $25.04 | $24.85 | $24.85 | -0.28% | 3,935 |
| Mar 26, 2026 | $25.00 | $25.02 | $24.90 | $24.92 | -0.12% | 937 |
| Mar 25, 2026 | $24.97 | $24.97 | $24.80 | $24.95 | +0.93% | 2,652 |
| Mar 24, 2026 | $24.75 | $24.75 | $24.72 | $24.72 | +0.08% | 602 |
| Mar 23, 2026 | $24.65 | $24.80 | $24.65 | $24.70 | +0.20% | 2,584 |
| Mar 20, 2026 | $24.61 | $24.71 | $24.61 | $24.65 | -0.44% | 1,602 |
| Mar 19, 2026 | $24.80 | $24.84 | $24.70 | $24.76 | -0.04% | 5,343 |
| Mar 18, 2026 | $24.76 | $24.83 | $24.76 | $24.77 | -0.42% | 1,087 |
| Mar 17, 2026 | $24.85 | $24.88 | $24.70 | $24.88 | +0.15% | 4,860 |
| Mar 16, 2026 | $24.64 | $24.84 | $24.64 | $24.84 | +0.28% | 2,556 |
| Mar 13, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | 0.00% | 97 |
| Mar 12, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | -0.28% | 102 |
| Mar 11, 2026 | $24.91 | $24.91 | $24.84 | $24.84 | 0.00% | 415 |
| Mar 10, 2026 | $24.72 | $24.84 | $24.71 | $24.84 | +0.36% | 2,382 |
| Mar 9, 2026 | $24.81 | $24.89 | $24.70 | $24.75 | -0.24% | 4,934 |
| Mar 6, 2026 | $24.80 | $24.89 | $24.80 | $24.81 | +0.04% | 4,443 |
| Mar 5, 2026 | $25.03 | $25.03 | $24.42 | $24.80 | -0.84% | 16,340 |
| Mar 4, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Mar 3, 2026 | $25.05 | $25.12 | $25.01 | $25.01 | -0.04% | 1,551 |
| Mar 2, 2026 | $25.03 | $25.09 | $25.02 | $25.02 | -0.54% | 1,007 |
| Feb 27, 2026 | $25.16 | $25.16 | $25.11 | $25.15 | -0.26% | 850 |
| Feb 26, 2026 | $25.20 | $25.22 | $25.11 | $25.22 | +0.32% | 2,178 |
| Feb 25, 2026 | $25.15 | $25.15 | $25.11 | $25.14 | -0.04% | 507 |
| Feb 24, 2026 | $25.19 | $25.21 | $25.15 | $25.15 | -0.12% | 2,007 |
| Feb 23, 2026 | $25.11 | $25.25 | $25.11 | $25.18 | -0.08% | 3,279 |
| Feb 20, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.40% | 275 |
| Feb 19, 2026 | $25.16 | $25.30 | $25.10 | $25.30 | 0.00% | 851 |
| Feb 18, 2026 | $25.20 | $25.30 | $25.16 | $25.30 | +0.48% | 7,203 |
| Feb 17, 2026 | $25.23 | $25.23 | $25.16 | $25.18 | -1.45% | 1,723 |
| Feb 13, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | +0.34% | 103 |
| Feb 12, 2026 | $25.52 | $25.52 | $25.39 | $25.46 | +0.19% | 1,051 |
| Feb 11, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | +0.85% | 278 |
| Feb 10, 2026 | $25.16 | $25.20 | $25.16 | $25.20 | -1.18% | 603 |
| Feb 9, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | +0.79% | 203 |
| Feb 6, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Feb 5, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.56% | 171 |
| Feb 4, 2026 | $25.22 | $25.30 | $25.16 | $25.16 | -0.55% | 1,239 |
| Feb 3, 2026 | $25.30 | $26.06 | $25.10 | $25.30 | +0.40% | 3,057 |
| Feb 2, 2026 | $25.20 | $25.20 | $25.15 | $25.20 | 0.00% | 1,186 |
| Jan 30, 2026 | $25.20 | $25.20 | $25.17 | $25.20 | +0.00% | 2,660 |
| Jan 29, 2026 | $25.20 | $25.22 | $25.18 | $25.20 | +0.08% | 2,621 |
| Jan 28, 2026 | $25.19 | $25.20 | $25.18 | $25.18 | -0.08% | 736 |
| Jan 27, 2026 | $25.18 | $25.20 | $25.18 | $25.20 | +0.12% | 325 |
| Jan 26, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | -0.15% | 223 |
| Jan 23, 2026 | $25.18 | $25.24 | $25.18 | $25.21 | +0.11% | 1,103 |
| Jan 22, 2026 | $25.18 | $25.19 | $25.18 | $25.18 | -0.10% | 2,281 |
| Jan 21, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | +0.02% | 314 |
| Jan 20, 2026 | $25.18 | $25.20 | $25.16 | $25.20 | +0.16% | 1,133 |
| Jan 16, 2026 | $25.19 | $25.19 | $25.13 | $25.16 | -0.24% | 3,269 |
| Jan 15, 2026 | $25.20 | $25.22 | $25.13 | $25.22 | +0.16% | 8,517 |
| Jan 14, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 96 |
| Jan 13, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 127 |
| Jan 12, 2026 | $25.19 | $25.19 | $25.18 | $25.18 | -0.28% | 280 |
| Jan 9, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.36% | 324 |
| Jan 8, 2026 | $25.24 | $25.24 | $25.16 | $25.16 | +0.04% | 1,037 |
| Jan 7, 2026 | $25.19 | $25.22 | $25.15 | $25.15 | -0.04% | 1,821 |
| Jan 6, 2026 | $25.14 | $25.16 | $25.14 | $25.16 | -0.16% | 635 |
| Jan 5, 2026 | $25.14 | $25.24 | $25.14 | $25.20 | +0.20% | 841 |
| Jan 2, 2026 | $25.21 | $25.25 | $25.15 | $25.15 | -0.08% | 2,221 |
| Dec 31, 2025 | $25.19 | $25.22 | $25.17 | $25.17 | +0.28% | 9,088 |
| Dec 30, 2025 | $25.12 | $25.17 | $25.10 | $25.10 | -0.00% | 1,640 |
| Dec 29, 2025 | $25.20 | $25.20 | $25.10 | $25.10 | -0.40% | 4,679 |
| Dec 26, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | -0.16% | 103 |
| Dec 24, 2025 | $25.24 | $25.24 | $25.24 | $25.24 | +0.08% | 1,603 |
| Dec 23, 2025 | $25.22 | $25.22 | $25.22 | $25.22 | -0.16% | 103 |
| Dec 22, 2025 | $25.03 | $25.26 | $25.03 | $25.26 | +0.32% | 1,867 |
| Dec 19, 2025 | $25.17 | $25.22 | $25.17 | $25.18 | +0.48% | 2,511 |
| Dec 18, 2025 | $25.15 | $25.22 | $25.05 | $25.06 | -0.36% | 2,927 |
| Dec 17, 2025 | $25.19 | $25.19 | $25.15 | $25.15 | +0.06% | 663 |
| Dec 16, 2025 | $25.22 | $25.22 | $25.13 | $25.13 | +0.08% | 813 |
| Dec 15, 2025 | $25.12 | $25.15 | $25.12 | $25.12 | -0.14% | 3,373 |
| Dec 12, 2025 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 44 |
| Dec 11, 2025 | $25.18 | $25.19 | $25.15 | $25.15 | +0.20% | 2,303 |
| Dec 10, 2025 | $25.12 | $25.22 | $25.06 | $25.10 | -0.28% | 655 |
| Dec 9, 2025 | $25.19 | $25.19 | $25.17 | $25.17 | +0.33% | 595 |
| Dec 8, 2025 | $25.06 | $25.09 | $25.06 | $25.09 | -0.13% | 385 |
| Dec 5, 2025 | $25.10 | $25.12 | $25.10 | $25.12 | +0.36% | 1,078 |
| Dec 4, 2025 | $25.10 | $25.10 | $25.03 | $25.03 | -0.08% | 18,332 |
| Dec 3, 2025 | $25.14 | $25.14 | $25.05 | $25.05 | +0.20% | 18,218 |
| Dec 2, 2025 | $25.09 | $25.09 | $25.00 | $25.00 | -0.20% | 703 |
| Dec 1, 2025 | $25.08 | $25.08 | $25.05 | $25.05 | +0.20% | 1,163 |
| Nov 28, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Nov 26, 2025 | $25.04 | $25.04 | $25.00 | $25.00 | -0.08% | 963 |
| Nov 25, 2025 | $25.01 | $25.10 | $24.98 | $25.02 | -0.25% | 6,605 |
| Nov 24, 2025 | $25.10 | $25.10 | $25.08 | $25.08 | +0.23% | 253 |
| Nov 21, 2025 | $25.07 | $25.07 | $24.95 | $25.03 | +0.06% | 1,538 |
| Nov 20, 2025 | $25.05 | $25.05 | $25.01 | $25.01 | +0.04% | 289 |
| Nov 19, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 152 |
| Nov 18, 2025 | $25.02 | $25.04 | $25.00 | $25.00 | -0.04% | 7,686 |
| Nov 17, 2025 | $25.01 | $25.01 | $25.00 | $25.01 | -0.16% | 1,866 |
| Nov 14, 2025 | $25.05 | $25.05 | $25.05 | $25.05 | -0.40% | 1,299 |
| Nov 13, 2025 | $25.17 | $25.17 | $25.02 | $25.15 | +0.06% | 2,038 |
| Nov 12, 2025 | $25.19 | $25.23 | $25.14 | $25.14 | +0.50% | 1,341 |
| Nov 11, 2025 | $25.01 | $25.01 | $25.01 | $25.01 | -0.87% | 452 |
| Nov 10, 2025 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 3 |
| Nov 7, 2025 | $25.11 | $25.23 | $25.11 | $25.23 | +1.00% | 962 |
| Nov 6, 2025 | $24.98 | $24.98 | $24.98 | $24.98 | -0.64% | 973 |
| Nov 5, 2025 | $25.14 | $25.14 | $25.14 | $25.14 | 0.00% | – |
| Nov 4, 2025 | $24.98 | $25.14 | $24.98 | $25.14 | +0.37% | 1,129 |
| Nov 3, 2025 | $25.15 | $25.15 | $24.97 | $25.05 | -0.73% | 3,605 |
| Oct 31, 2025 | $25.21 | $25.23 | $25.21 | $25.23 | +0.27% | 1,011 |
| Oct 30, 2025 | $25.01 | $25.16 | $25.00 | $25.16 | +0.61% | 903 |
| Oct 29, 2025 | $25.05 | $25.31 | $25.01 | $25.01 | -1.15% | 16,180 |
| Oct 28, 2025 | $25.28 | $25.38 | $25.27 | $25.30 | +0.20% | 2,783 |
| Oct 27, 2025 | $25.16 | $25.25 | $25.08 | $25.25 | +0.76% | 1,904 |
| Oct 24, 2025 | $25.05 | $25.10 | $25.05 | $25.06 | +0.28% | 3,447 |
| Oct 23, 2025 | $24.98 | $25.10 | $24.98 | $24.99 | +0.04% | 1,691 |
| Oct 22, 2025 | $25.00 | $25.00 | $24.98 | $24.98 | -0.32% | 1,510 |
| Oct 21, 2025 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 153 |
| Oct 20, 2025 | $24.95 | $25.06 | $24.95 | $25.06 | – | 718 |
Seasonality
OCCIM return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | 0.7% | 0.3% | -0.4% | 2.2% | 0.3% | 0.9% | 1.0% | 0.3% | 0.5% | 0.4% | 0.8% |
| Months up | 2 of 2 | 2 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 |
| 2026 | 0.8% | 0.5% | 0.3% | 0.5% | 1.5% | 0.5% | -0.1% | 1.3% | -0.6% | 0.4% | ||
| 2025 | 0.7% | 0.9% | 0.2% | -1.3% | 3.0% | 0.2% | 1.9% | 0.6% | 1.3% | 0.6% | -0.3% | 1.3% |
| 2024 | 1.0% | 0.2% |