Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Square Capital Corp (NQ: OXSQ )

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.191 3.229 3.181 3.229 609,943 +0.05(+1.64%)
Jan 30, 2019 3.148 3.191 3.105 3.176 262,197 +0.04(+1.21%)
Jan 29, 2019 3.115 3.148 3.115 3.138 220,228 +0.03(+0.92%)
Jan 28, 2019 3.077 3.115 3.067 3.110 239,409 +0.02(+0.61%)
Jan 25, 2019 3.039 3.096 3.039 3.091 204,717 +0.06(+1.88%)
Jan 24, 2019 3.020 3.039 3.015 3.034 148,866 +0.02(+0.79%)
Jan 23, 2019 3.010 3.034 2.991 3.010 191,595 +0.00(+0.16%)
Jan 22, 2019 2.991 3.024 2.968 3.005 291,397 +0.00(+0.16%)
Jan 18, 2019 2.991 3.015 2.972 3.001 203,032 +0.00(+0.00%)
Jan 17, 2019 2.986 3.005 2.975 3.001 231,915 +0.02(+0.64%)
Jan 16, 2019 2.958 2.982 2.958 2.982 193,303 +0.03(+1.13%)
Jan 15, 2019 2.953 2.963 2.944 2.949 91,168 +0.01(+0.49%)
Jan 14, 2019 2.944 2.977 2.925 2.934 193,897 -0.01(-0.48%)
Jan 11, 2019 2.944 2.963 2.925 2.949 201,768 +0.00(+0.16%)
Jan 10, 2019 2.968 3.005 2.944 2.944 372,962 -0.02(-0.64%)
Jan 09, 2019 3.029 3.039 2.949 2.963 597,032 -0.06(-2.04%)
Jan 08, 2019 3.091 3.105 3.015 3.024 377,658 -0.06(-1.85%)
Jan 07, 2019 3.043 3.143 3.034 3.081 522,087 +0.04(+1.25%)
Jan 04, 2019 3.053 3.115 3.032 3.043 424,598 +0.00(+0.16%)
Jan 03, 2019 3.048 3.091 3.001 3.039 310,666 +0.01(+0.31%)
Jan 02, 2019 3.039 3.207 3.020 3.029 734,963 -0.04(-1.39%)
Dec 31, 2018 3.167 3.200 3.067 3.072 757,579 -0.06(-1.97%)
Dec 28, 2018 3.001 3.134 2.996 3.134 829,820 +0.15(+5.10%)
Dec 27, 2018 2.882 3.051 2.882 2.982 578,329 +0.09(+3.29%)
Dec 26, 2018 2.830 2.892 2.825 2.887 459,004 +0.09(+3.23%)
Dec 24, 2018 2.882 2.920 2.797 2.797 358,044 -0.12(-4.23%)
Dec 21, 2018 2.939 3.001 2.849 2.920 3,624,882 -0.04(-1.44%)
Dec 20, 2018 2.986 3.020 2.873 2.963 851,854 -0.04(-1.27%)
Dec 19, 2018 3.001 3.077 2.991 3.001 400,805 +0.01(+0.32%)
Dec 18, 2018 3.086 3.086 2.968 2.991 536,091 -0.09(-2.93%)
Dec 17, 2018 2.972 3.176 2.972 3.081 1,660,499 +0.09(+3.18%)
Dec 14, 2018 3.053 3.077 2.977 2.986 433,865 -0.07(-2.33%)
Dec 13, 2018 3.113 3.136 3.053 3.058 609,582 -0.06(-1.78%)
Dec 12, 2018 3.076 3.131 3.067 3.113 308,668 +0.06(+1.81%)
Dec 11, 2018 3.025 3.081 2.993 3.058 375,191 +0.06(+2.00%)
Dec 10, 2018 3.039 3.067 2.956 2.998 506,147 -0.03(-0.91%)
Dec 07, 2018 3.002 3.025 3.002 3.025 255,808 +0.04(+1.23%)
Dec 06, 2018 2.998 3.007 2.943 2.989 413,491 -0.02(-0.76%)
Dec 04, 2018 3.095 3.095 3.007 3.012 466,014 -0.06(-1.95%)
Dec 03, 2018 3.122 3.154 3.062 3.072 601,543 -0.04(-1.33%)
Nov 30, 2018 3.127 3.145 3.076 3.113 355,482 -0.00(-0.15%)
Nov 29, 2018 3.141 3.157 3.099 3.118 285,489 -0.02(-0.73%)
Nov 28, 2018 3.049 3.224 3.021 3.141 477,845 +0.10(+3.33%)
Nov 27, 2018 3.039 3.058 3.035 3.039 206,768 +0.01(+0.30%)
Nov 26, 2018 3.044 3.062 3.030 3.030 300,325 +0.00(+0.00%)
Nov 23, 2018 3.025 3.044 2.998 3.030 188,707 -0.01(-0.30%)
Nov 21, 2018 3.039 3.039 3.039 0 +0.03(+0.92%)
Nov 20, 2018 3.062 3.085 3.012 3.012 405,456 -0.06(-1.95%)
Nov 19, 2018 3.072 3.090 3.058 3.072 254,149 -0.01(-0.45%)
Nov 16, 2018 3.095 3.108 3.053 3.085 443,865 -0.02(-0.59%)
Nov 15, 2018 3.108 3.127 3.090 3.104 186,004 -0.01(-0.44%)
Nov 14, 2018 3.145 3.154 3.108 3.118 264,171 -0.02(-0.51%)
Nov 13, 2018 3.099 3.145 3.099 3.134 329,506 +0.03(+0.81%)
Nov 12, 2018 3.141 3.141 3.099 3.108 226,590 -0.02(-0.59%)
Nov 09, 2018 3.131 3.145 3.108 3.127 252,334 -0.01(-0.44%)
Nov 08, 2018 3.177 3.224 3.129 3.141 348,670 -0.05(-1.59%)
Nov 07, 2018 3.196 3.214 3.177 3.191 356,012 +0.04(+1.32%)
Nov 06, 2018 3.007 3.164 3.007 3.150 378,110 +0.14(+4.59%)
Nov 05, 2018 2.984 3.049 2.984 3.012 530,850 +0.06(+1.87%)
Nov 02, 2018 2.970 2.996 2.933 2.956 527,252 -0.01(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.