OFS Credit Company, Inc. (OCCIN) stock
OCCINNasdaqFiscal year ends October 31Also trades as OCCI, OCCIM
$24.98−0.01 (-0.04%)
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
$24.99
-0.04% on the day
52-week range
$24.30 – $26.00
-3.9% from the high
Change over 52 weeks
+1.0%
From $24.74 on Oct 30, 2025
Average volume
2,540
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.03 | $25.03 | $24.96 | $24.99 | -0.04% | 1,071 |
| Oct 29, 2026 | $24.97 | $25.13 | $24.95 | $25.00 | +0.18% | 1,895 |
| Oct 28, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.00% | 254 |
| Oct 27, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.12% | 488 |
| Oct 26, 2026 | $24.92 | $24.93 | $24.86 | $24.92 | 0.00% | 7,596 |
| Oct 23, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | 0.00% | 73 |
| Oct 22, 2026 | $24.86 | $24.92 | $24.86 | $24.92 | +0.40% | 2,294 |
| Oct 21, 2026 | $24.86 | $24.87 | $24.81 | $24.82 | -0.40% | 3,593 |
| Oct 20, 2026 | $24.90 | $24.92 | $24.86 | $24.92 | 0.00% | 5,440 |
| Oct 19, 2026 | $24.91 | $24.93 | $24.88 | $24.92 | +0.12% | 2,006 |
| Oct 16, 2026 | $24.97 | $24.97 | $24.88 | $24.89 | -0.04% | 6,851 |
| Oct 15, 2026 | $24.93 | $24.93 | $24.90 | $24.90 | -0.12% | 891 |
| Oct 14, 2026 | $24.95 | $24.95 | $24.92 | $24.93 | -0.28% | 2,364 |
| Oct 13, 2026 | $24.94 | $25.00 | $24.94 | $25.00 | +0.32% | 1,671 |
| Oct 12, 2026 | $24.94 | $24.94 | $24.92 | $24.92 | -0.08% | 370 |
| Oct 9, 2026 | $24.96 | $24.96 | $24.94 | $24.94 | -0.10% | 1,839 |
| Oct 8, 2026 | $24.96 | $24.97 | $24.93 | $24.97 | 0.00% | 3,585 |
| Oct 7, 2026 | $24.94 | $24.97 | $24.94 | $24.97 | +0.14% | 892 |
| Oct 6, 2026 | $24.93 | $24.93 | $24.92 | $24.93 | -0.28% | 2,120 |
| Oct 5, 2026 | $24.97 | $25.00 | $24.92 | $25.00 | +0.12% | 2,583 |
| Oct 2, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | -0.04% | 801 |
| Oct 1, 2026 | $24.98 | $25.01 | $24.98 | $24.98 | +0.05% | 1,621 |
| Sep 30, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | -0.09% | 946 |
| Sep 29, 2026 | $24.95 | $25.02 | $24.95 | $24.99 | +0.16% | 3,050 |
| Sep 28, 2026 | $24.99 | $24.99 | $24.92 | $24.95 | 0.00% | 4,499 |
| Sep 25, 2026 | $24.98 | $24.98 | $24.85 | $24.95 | +0.12% | 2,551 |
| Sep 24, 2026 | $24.90 | $25.10 | $24.85 | $24.92 | -0.24% | 2,276 |
| Sep 23, 2026 | $24.87 | $24.98 | $24.85 | $24.98 | +0.44% | 3,777 |
| Sep 22, 2026 | $25.25 | $25.65 | $24.87 | $24.87 | -0.28% | 6,599 |
| Sep 21, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | +0.12% | 726 |
| Sep 18, 2026 | $24.91 | $25.10 | $24.88 | $24.91 | -0.08% | 19,541 |
| Sep 17, 2026 | $24.94 | $24.94 | $24.93 | $24.93 | -0.07% | 1,386 |
| Sep 16, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 64 |
| Sep 15, 2026 | $24.95 | $25.16 | $24.91 | $24.95 | -0.38% | 6,305 |
| Sep 14, 2026 | $24.95 | $25.18 | $24.95 | $25.05 | +0.34% | 3,106 |
| Sep 11, 2026 | $24.95 | $25.00 | $24.95 | $24.96 | -0.18% | 1,263 |
| Sep 10, 2026 | $25.01 | $25.18 | $24.96 | $25.00 | +0.20% | 2,154 |
| Sep 9, 2026 | $25.08 | $25.08 | $24.95 | $24.96 | +0.02% | 3,760 |
| Sep 8, 2026 | $25.05 | $25.40 | $24.94 | $24.95 | -0.20% | 5,895 |
| Sep 4, 2026 | $24.96 | $25.00 | $24.96 | $25.00 | +0.20% | 1,312 |
| Sep 3, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.12% | 531 |
| Sep 2, 2026 | $24.93 | $24.94 | $24.92 | $24.92 | -0.15% | 11,709 |
| Sep 1, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | +0.01% | 288 |
| Aug 31, 2026 | $24.94 | $24.96 | $24.91 | $24.96 | -0.14% | 10,189 |
| Aug 28, 2026 | $24.99 | $25.40 | $24.95 | $24.99 | +0.24% | 2,889 |
| Aug 27, 2026 | $24.94 | $24.97 | $24.93 | $24.93 | -0.12% | 1,043 |
| Aug 26, 2026 | $24.94 | $24.96 | $24.93 | $24.96 | +0.08% | 1,737 |
| Aug 25, 2026 | $24.94 | $24.95 | $24.94 | $24.94 | -0.08% | 540 |
| Aug 24, 2026 | $24.96 | $24.96 | $24.94 | $24.96 | +0.04% | 3,765 |
| Aug 21, 2026 | $24.94 | $24.95 | $24.94 | $24.95 | +0.08% | 598 |
| Aug 20, 2026 | $24.93 | $24.93 | $24.92 | $24.93 | -0.00% | 4,250 |
| Aug 19, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 232 |
| Aug 18, 2026 | $24.94 | $24.94 | $24.93 | $24.93 | -0.12% | 824 |
| Aug 17, 2026 | $24.97 | $24.98 | $24.94 | $24.96 | +0.12% | 1,979 |
| Aug 14, 2026 | $24.91 | $24.95 | $24.91 | $24.93 | 0.00% | 783 |
| Aug 13, 2026 | $24.94 | $24.95 | $24.93 | $24.93 | 0.00% | 5,246 |
| Aug 12, 2026 | $24.93 | $24.95 | $24.93 | $24.93 | -0.08% | 4,893 |
| Aug 11, 2026 | $24.92 | $24.95 | $24.92 | $24.95 | +0.08% | 586 |
| Aug 10, 2026 | $24.99 | $24.99 | $24.92 | $24.93 | +0.08% | 1,310 |
| Aug 7, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | -0.16% | 700 |
| Aug 6, 2026 | $24.90 | $24.95 | $24.90 | $24.95 | +0.16% | 634 |
| Aug 5, 2026 | $24.85 | $24.98 | $24.85 | $24.91 | +0.17% | 3,148 |
| Aug 4, 2026 | $24.92 | $24.98 | $24.81 | $24.87 | -0.13% | 11,592 |
| Aug 3, 2026 | $26.00 | $26.00 | $24.90 | $24.90 | +0.12% | 2,675 |
| Jul 31, 2026 | $24.88 | $24.88 | $24.84 | $24.87 | +0.12% | 5,093 |
| Jul 30, 2026 | $24.76 | $24.84 | $24.76 | $24.84 | +0.16% | 891 |
| Jul 29, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +0.08% | 500 |
| Jul 28, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | -0.01% | 306 |
| Jul 27, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | -0.01% | 650 |
| Jul 24, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | 0.00% | – |
| Jul 23, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | +0.02% | 280 |
| Jul 22, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | 0.00% | 100 |
| Jul 21, 2026 | $24.75 | $24.78 | $24.72 | $24.78 | -0.48% | 4,005 |
| Jul 20, 2026 | $24.83 | $24.90 | $24.72 | $24.90 | 0.00% | 5,053 |
| Jul 17, 2026 | $24.85 | $24.90 | $24.80 | $24.90 | +0.40% | 1,725 |
| Jul 16, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | – |
| Jul 15, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 82 |
| Jul 14, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | -0.12% | 382 |
| Jul 13, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | 0.00% | 150 |
| Jul 10, 2026 | $24.83 | $24.83 | $24.82 | $24.83 | +0.04% | 347 |
| Jul 9, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | 0.00% | 8 |
| Jul 8, 2026 | $24.84 | $24.84 | $24.82 | $24.82 | +0.53% | 1,854 |
| Jul 7, 2026 | $24.69 | $24.70 | $24.68 | $24.69 | -0.16% | 2,940 |
| Jul 6, 2026 | $24.65 | $24.77 | $24.65 | $24.73 | +0.08% | 3,964 |
| Jul 2, 2026 | $24.74 | $24.79 | $24.71 | $24.71 | -0.46% | 5,958 |
| Jul 1, 2026 | $24.80 | $24.83 | $24.80 | $24.83 | +0.30% | 827 |
| Jun 30, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | -0.04% | 250 |
| Jun 29, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | 0.00% | – |
| Jun 26, 2026 | $24.75 | $24.85 | $24.75 | $24.76 | +0.41% | 1,111 |
| Jun 25, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | -0.72% | 489 |
| Jun 24, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +0.32% | 625 |
| Jun 23, 2026 | $24.85 | $24.85 | $24.76 | $24.76 | -0.36% | 1,221 |
| Jun 22, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Jun 18, 2026 | $24.84 | $24.95 | $24.84 | $24.85 | -0.02% | 4,151 |
| Jun 17, 2026 | $24.87 | $24.87 | $24.86 | $24.86 | +0.06% | 780 |
| Jun 16, 2026 | $24.87 | $24.87 | $24.83 | $24.84 | +0.20% | 2,496 |
| Jun 15, 2026 | $24.77 | $24.82 | $24.77 | $24.79 | +0.03% | 1,381 |
| Jun 12, 2026 | $24.84 | $24.84 | $24.77 | $24.78 | +0.01% | 3,223 |
| Jun 11, 2026 | $24.79 | $24.79 | $24.78 | $24.78 | -0.06% | 653 |
| Jun 10, 2026 | $24.81 | $24.83 | $24.80 | $24.80 | -0.10% | 1,812 |
| Jun 9, 2026 | $24.81 | $24.84 | $24.80 | $24.82 | -0.08% | 1,912 |
| Jun 8, 2026 | $24.81 | $24.84 | $24.81 | $24.84 | +0.12% | 2,779 |
| Jun 5, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | 0.00% | 279 |
| Jun 4, 2026 | $24.81 | $24.85 | $24.81 | $24.81 | -0.02% | 3,373 |
| Jun 3, 2026 | $24.81 | $24.82 | $24.81 | $24.82 | +0.01% | 1,208 |
| Jun 2, 2026 | $24.78 | $24.81 | $24.78 | $24.81 | +0.12% | 519 |
| Jun 1, 2026 | $24.82 | $24.82 | $24.77 | $24.78 | -0.08% | 3,809 |
| May 29, 2026 | $24.82 | $24.82 | $24.80 | $24.80 | +0.16% | 299 |
| May 28, 2026 | $24.75 | $24.76 | $24.73 | $24.76 | +0.04% | 13,888 |
| May 27, 2026 | $24.75 | $24.76 | $24.75 | $24.75 | 0.00% | 3,437 |
| May 26, 2026 | $24.76 | $24.76 | $24.75 | $24.75 | 0.00% | 2,737 |
| May 22, 2026 | $24.75 | $24.77 | $24.75 | $24.75 | -0.04% | 2,793 |
| May 21, 2026 | $24.74 | $24.76 | $24.74 | $24.76 | +0.12% | 1,111 |
| May 20, 2026 | $24.75 | $24.75 | $24.73 | $24.73 | -0.16% | 1,998 |
| May 19, 2026 | $24.90 | $24.90 | $24.77 | $24.77 | -0.60% | 451 |
| May 18, 2026 | $24.85 | $24.93 | $24.85 | $24.92 | +0.61% | 1,436 |
| May 15, 2026 | $24.87 | $24.87 | $24.77 | $24.77 | -0.40% | 463 |
| May 14, 2026 | $24.90 | $24.90 | $24.83 | $24.87 | +0.57% | 3,207 |
| May 13, 2026 | $24.72 | $24.86 | $24.72 | $24.73 | +0.08% | 1,589 |
| May 12, 2026 | $24.69 | $24.78 | $24.69 | $24.71 | +0.08% | 14,590 |
| May 11, 2026 | $24.79 | $24.79 | $24.69 | $24.69 | -0.36% | 2,758 |
| May 8, 2026 | $24.80 | $24.80 | $24.75 | $24.78 | +0.20% | 2,104 |
| May 7, 2026 | $24.75 | $24.75 | $24.73 | $24.73 | -0.08% | 1,180 |
| May 6, 2026 | $24.77 | $24.77 | $24.75 | $24.75 | -0.12% | 2,370 |
| May 5, 2026 | $24.73 | $24.78 | $24.73 | $24.78 | -0.08% | 2,314 |
| May 4, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +0.30% | 394 |
| May 1, 2026 | $24.73 | $24.75 | $24.73 | $24.73 | -0.15% | 1,458 |
| Apr 30, 2026 | $24.83 | $24.87 | $24.76 | $24.76 | -0.35% | 3,500 |
| Apr 29, 2026 | $24.86 | $24.86 | $24.79 | $24.85 | +0.57% | 1,355 |
| Apr 28, 2026 | $24.71 | $24.71 | $24.71 | $24.71 | +0.12% | 455 |
| Apr 27, 2026 | $24.71 | $24.87 | $24.68 | $24.68 | +0.11% | 2,574 |
| Apr 24, 2026 | $24.69 | $24.69 | $24.65 | $24.65 | -0.32% | 995 |
| Apr 23, 2026 | $24.83 | $24.89 | $24.73 | $24.73 | +0.21% | 4,357 |
| Apr 22, 2026 | $24.67 | $24.82 | $24.67 | $24.68 | -0.41% | 5,882 |
| Apr 21, 2026 | $24.64 | $24.78 | $24.64 | $24.78 | +0.85% | 5,609 |
| Apr 20, 2026 | $24.61 | $24.64 | $24.57 | $24.57 | -0.16% | 4,364 |
| Apr 17, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +0.08% | 690 |
| Apr 16, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | 0.00% | 101 |
| Apr 15, 2026 | $24.57 | $24.61 | $24.57 | $24.59 | -0.30% | 1,293 |
| Apr 14, 2026 | $24.68 | $24.68 | $24.66 | $24.66 | +0.17% | 1,157 |
| Apr 13, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 3,668 |
| Apr 10, 2026 | $24.62 | $24.62 | $24.59 | $24.62 | +0.12% | 1,117 |
| Apr 9, 2026 | $24.59 | $24.61 | $24.58 | $24.59 | -0.10% | 2,432 |
| Apr 8, 2026 | $24.58 | $24.62 | $24.58 | $24.62 | +0.14% | 1,008 |
| Apr 7, 2026 | $24.62 | $24.62 | $24.58 | $24.58 | -0.12% | 568 |
| Apr 6, 2026 | $24.57 | $24.62 | $24.57 | $24.61 | +0.12% | 1,874 |
| Apr 2, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | -0.16% | 379 |
| Apr 1, 2026 | $24.62 | $24.62 | $24.56 | $24.62 | +0.49% | 1,682 |
| Mar 31, 2026 | $24.56 | $24.56 | $24.50 | $24.50 | -0.26% | 852 |
| Mar 30, 2026 | $24.56 | $24.62 | $24.56 | $24.57 | -0.10% | 986 |
| Mar 27, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +0.04% | 431 |
| Mar 26, 2026 | $24.59 | $24.59 | $24.58 | $24.58 | +0.16% | 578 |
| Mar 25, 2026 | $24.43 | $24.54 | $24.43 | $24.54 | +0.33% | 1,903 |
| Mar 24, 2026 | $24.47 | $24.49 | $24.46 | $24.46 | -0.20% | 942 |
| Mar 23, 2026 | $24.47 | $24.54 | $24.47 | $24.51 | -0.12% | 2,899 |
| Mar 20, 2026 | $24.52 | $24.60 | $24.52 | $24.54 | -0.77% | 1,714 |
| Mar 19, 2026 | $24.52 | $24.73 | $24.51 | $24.73 | +0.98% | 481 |
| Mar 18, 2026 | $24.62 | $24.65 | $24.48 | $24.49 | 0.00% | 1,335 |
| Mar 17, 2026 | $24.70 | $24.79 | $24.49 | $24.49 | -0.08% | 6,507 |
| Mar 16, 2026 | $24.88 | $24.88 | $24.51 | $24.51 | -0.61% | 545 |
| Mar 13, 2026 | $24.69 | $24.70 | $24.66 | $24.66 | -0.24% | 682 |
| Mar 12, 2026 | $24.74 | $24.75 | $24.70 | $24.72 | +0.12% | 1,744 |
| Mar 11, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | 0.00% | – |
| Mar 10, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | 0.00% | 133 |
| Mar 9, 2026 | $24.56 | $24.69 | $24.56 | $24.69 | +0.16% | 1,493 |
| Mar 6, 2026 | $24.52 | $24.65 | $24.52 | $24.65 | +0.12% | 3,166 |
| Mar 5, 2026 | $24.58 | $24.62 | $24.30 | $24.62 | +0.18% | 17,791 |
| Mar 4, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | -0.18% | 535 |
| Mar 3, 2026 | $24.70 | $24.71 | $24.58 | $24.62 | -0.61% | 4,835 |
| Mar 2, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | +0.85% | 1,693 |
| Feb 27, 2026 | $24.54 | $24.57 | $24.54 | $24.56 | -0.69% | 853 |
| Feb 26, 2026 | $24.60 | $24.73 | $24.54 | $24.73 | +0.53% | 3,319 |
| Feb 25, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | +0.20% | 422 |
| Feb 24, 2026 | $24.59 | $24.62 | $24.55 | $24.55 | -0.16% | 1,248 |
| Feb 23, 2026 | $24.55 | $24.59 | $24.55 | $24.59 | +0.16% | 563 |
| Feb 20, 2026 | $24.60 | $24.60 | $24.55 | $24.55 | -0.24% | 6,315 |
| Feb 19, 2026 | $24.63 | $24.63 | $24.55 | $24.61 | 0.00% | 7,449 |
| Feb 18, 2026 | $24.61 | $24.78 | $24.58 | $24.61 | -0.20% | 4,341 |
| Feb 17, 2026 | $24.63 | $24.66 | $24.58 | $24.66 | +0.41% | 786 |
| Feb 13, 2026 | $24.57 | $24.68 | $24.56 | $24.56 | -0.53% | 1,883 |
| Feb 12, 2026 | $24.69 | $24.69 | $24.69 | $24.69 | 0.00% | – |
| Feb 11, 2026 | $24.84 | $24.84 | $24.69 | $24.69 | +0.02% | 1,402 |
| Feb 10, 2026 | $24.62 | $24.69 | $24.62 | $24.69 | +0.26% | 887 |
| Feb 9, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 246 |
| Feb 6, 2026 | $24.76 | $24.76 | $24.60 | $24.62 | -0.28% | 4,293 |
| Feb 5, 2026 | $24.66 | $24.69 | $24.56 | $24.69 | -0.06% | 2,188 |
| Feb 4, 2026 | $24.62 | $24.70 | $24.62 | $24.70 | +0.02% | 961 |
| Feb 3, 2026 | $24.70 | $24.75 | $24.70 | $24.70 | +0.41% | 2,948 |
| Feb 2, 2026 | $24.75 | $24.77 | $24.60 | $24.60 | -0.40% | 2,426 |
| Jan 30, 2026 | $24.54 | $24.76 | $24.54 | $24.70 | +0.30% | 7,565 |
| Jan 29, 2026 | $24.53 | $24.62 | $24.53 | $24.62 | +0.39% | 1,742 |
| Jan 28, 2026 | $24.66 | $24.66 | $24.53 | $24.53 | +0.00% | 2,640 |
| Jan 27, 2026 | $24.57 | $24.61 | $24.53 | $24.53 | -0.12% | 3,960 |
| Jan 26, 2026 | $24.51 | $24.58 | $24.49 | $24.56 | -0.33% | 7,389 |
| Jan 23, 2026 | $24.68 | $24.68 | $24.64 | $24.64 | -0.13% | 2,118 |
| Jan 22, 2026 | $24.60 | $24.69 | $24.59 | $24.67 | +0.29% | 2,280 |
| Jan 21, 2026 | $24.60 | $24.62 | $24.60 | $24.60 | 0.00% | 5,015 |
| Jan 20, 2026 | $24.60 | $24.70 | $24.60 | $24.60 | -0.04% | 7,654 |
| Jan 16, 2026 | $24.78 | $24.78 | $24.61 | $24.61 | -0.53% | 13,097 |
| Jan 15, 2026 | $24.77 | $24.77 | $24.74 | $24.74 | -0.38% | 5,640 |
| Jan 14, 2026 | $24.73 | $24.87 | $24.70 | $24.83 | +0.95% | 44,995 |
| Jan 13, 2026 | $24.69 | $24.69 | $24.53 | $24.60 | -0.24% | 6,534 |
| Jan 12, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | +0.16% | 687 |
| Jan 9, 2026 | $24.63 | $24.63 | $24.62 | $24.62 | +0.29% | 1,070 |
| Jan 8, 2026 | $24.59 | $24.60 | $24.53 | $24.55 | +0.03% | 10,267 |
| Jan 7, 2026 | $24.52 | $24.59 | $24.52 | $24.54 | +0.09% | 2,549 |
| Jan 6, 2026 | $24.52 | $24.52 | $24.52 | $24.52 | 0.00% | 230 |
| Jan 5, 2026 | $24.45 | $24.58 | $24.42 | $24.52 | -0.41% | 24,039 |
| Jan 2, 2026 | $24.72 | $24.72 | $24.61 | $24.62 | -0.31% | 2,936 |
| Dec 31, 2025 | $24.61 | $24.74 | $24.61 | $24.70 | +0.42% | 4,557 |
| Dec 30, 2025 | $24.60 | $24.60 | $24.41 | $24.59 | +0.01% | 2,707 |
| Dec 29, 2025 | $24.49 | $24.60 | $24.35 | $24.59 | +0.33% | 5,228 |
| Dec 26, 2025 | $24.51 | $24.51 | $24.51 | $24.51 | +0.32% | 547 |
| Dec 24, 2025 | $24.48 | $24.48 | $24.43 | $24.43 | -0.20% | 868 |
| Dec 23, 2025 | $24.38 | $24.48 | $24.38 | $24.48 | +0.41% | 1,223 |
| Dec 22, 2025 | $24.38 | $24.38 | $24.38 | $24.38 | -0.04% | 1,823 |
| Dec 19, 2025 | $24.36 | $24.39 | $24.36 | $24.39 | +0.05% | 1,272 |
| Dec 18, 2025 | $24.39 | $24.39 | $24.32 | $24.38 | -0.09% | 2,293 |
| Dec 17, 2025 | $24.38 | $24.40 | $24.38 | $24.40 | +0.33% | 622 |
| Dec 16, 2025 | $24.37 | $24.39 | $24.32 | $24.32 | 0.00% | 5,806 |
| Dec 15, 2025 | $24.32 | $24.32 | $24.32 | $24.32 | -0.73% | 241 |
| Dec 12, 2025 | $24.43 | $24.50 | $24.43 | $24.50 | -0.49% | 484 |
| Dec 11, 2025 | $24.62 | $24.62 | $24.62 | $24.62 | +0.78% | 873 |
| Dec 10, 2025 | $24.43 | $24.43 | $24.43 | $24.43 | 0.00% | 504 |
| Dec 9, 2025 | $24.43 | $24.43 | $24.43 | $24.43 | 0.00% | 294 |
| Dec 8, 2025 | $24.58 | $24.58 | $24.43 | $24.43 | -0.69% | 13,852 |
| Dec 5, 2025 | $24.60 | $24.60 | $24.60 | $24.60 | +0.61% | 998 |
| Dec 4, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | 0.00% | – |
| Dec 3, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | +0.12% | 485 |
| Dec 2, 2025 | $24.42 | $24.42 | $24.42 | $24.42 | 0.00% | – |
| Dec 1, 2025 | $24.50 | $24.50 | $24.42 | $24.42 | -0.33% | 2,341 |
| Nov 28, 2025 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 84 |
| Nov 26, 2025 | $24.55 | $24.55 | $24.50 | $24.50 | +0.20% | 1,268 |
| Nov 25, 2025 | $24.45 | $24.60 | $24.45 | $24.45 | 0.00% | 2,350 |
| Nov 24, 2025 | $24.40 | $24.50 | $24.40 | $24.45 | +0.13% | 3,077 |
| Nov 21, 2025 | $24.40 | $24.42 | $24.40 | $24.42 | +0.08% | 240 |
| Nov 20, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | -0.07% | 869 |
| Nov 19, 2025 | $24.40 | $24.42 | $24.40 | $24.42 | +0.03% | 949 |
| Nov 18, 2025 | $24.41 | $24.41 | $24.41 | $24.41 | +0.04% | 260 |
| Nov 17, 2025 | $24.36 | $24.55 | $24.36 | $24.40 | 0.00% | 1,930 |
| Nov 14, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | +0.25% | 479 |
| Nov 13, 2025 | $24.34 | $24.34 | $24.34 | $24.34 | 0.00% | 46 |
| Nov 12, 2025 | $24.34 | $24.34 | $24.34 | $24.34 | -0.16% | 441 |
| Nov 11, 2025 | $24.38 | $24.38 | $24.38 | $24.38 | 0.00% | 23 |
| Nov 10, 2025 | $24.34 | $24.38 | $24.34 | $24.38 | +0.08% | 3,269 |
| Nov 7, 2025 | $24.34 | $24.36 | $24.34 | $24.36 | 0.00% | 825 |
| Nov 6, 2025 | $24.34 | $24.40 | $24.34 | $24.36 | -0.20% | 1,056 |
| Nov 5, 2025 | $24.47 | $24.52 | $24.41 | $24.41 | +0.29% | 784 |
| Nov 4, 2025 | $24.37 | $24.38 | $24.34 | $24.34 | -0.21% | 2,668 |
| Nov 3, 2025 | $24.61 | $24.63 | $24.34 | $24.39 | -1.34% | 5,984 |
| Oct 31, 2025 | $24.87 | $24.87 | $24.63 | $24.72 | -0.06% | 641 |
| Oct 30, 2025 | $24.68 | $24.74 | $24.45 | $24.74 | +1.17% | 2,655 |
| Oct 29, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | +0.03% | 239 |
| Oct 28, 2025 | $24.34 | $24.44 | $24.34 | $24.44 | +0.42% | 1,928 |
| Oct 27, 2025 | $24.35 | $24.37 | $24.34 | $24.34 | -0.25% | 811 |
| Oct 24, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 9 |
| Oct 23, 2025 | $24.35 | $24.40 | $24.35 | $24.40 | +0.25% | 444 |
| Oct 22, 2025 | $24.40 | $24.40 | $24.34 | $24.34 | -0.04% | 5,957 |
| Oct 21, 2025 | $24.42 | $24.44 | $24.35 | $24.35 | -0.29% | 2,231 |
| Oct 20, 2025 | $24.44 | $24.44 | $24.34 | $24.42 | – | 1,620 |
Seasonality
OCCIN return in each calendar month over the last 5 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 | 1.4% | 0.1% | 0.3% | 0.8% | -0.6% | 0.1% | 1.4% | 0.4% | 0.3% | 0.4% | -0.2% | 1.3% |
| Months up | 4 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 4 of 5 | 5 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 2 of 4 | 4 of 4 |
| 2026 | 0.5% | -0.1% | 0.2% | 1.5% | 0.6% | 0.2% | 0.9% | 0.8% | 0.5% | 0.5% | ||
| 2025 | 0.5% | 0.1% | 0.1% | 1.2% | 0.7% | 1.1% | 1.7% | -0.4% | 0.7% | 2.1% | -0.4% | 1.3% |
| 2024 | 3.0% | 1.0% | -0.1% | 0.6% | 2.0% | 0.1% | 0.8% | 0.3% | 2.2% | 1.5% | 0.0% | 1.2% |
| 2023 | 3.1% | 0.3% | 2.5% | -1.1% | -2.1% | 0.0% | 2.7% | -2.2% | 1.0% | -0.1% | 1.4% | 1.1% |
| 2022 | -0.3% | -0.7% | -1.0% | 1.7% | -4.1% | -0.9% | 0.7% | 3.6% | -2.9% | -2.0% | -1.7% | 1.5% |