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

Oxford Square Capital Corp (NQ: OXSQ )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2022 2.902 2.980 2.952 276,030 +0.03(+0.98%)
Jan 28, 2022 2.938 2.938 2.859 2.923 212,455 -0.01(-0.24%)
Jan 27, 2022 2.930 2.959 2.902 2.930 207,428 +0.04(+1.23%)
Jan 26, 2022 2.909 2.959 2.873 2.895 234,024 -0.01(-0.49%)
Jan 25, 2022 2.845 2.948 2.795 2.909 285,342 +0.08(+2.78%)
Jan 24, 2022 2.823 2.848 2.630 2.830 1,002,213 -0.04(-1.25%)
Jan 21, 2022 2.938 2.966 2.859 2.866 414,357 -0.10(-3.37%)
Jan 20, 2022 3.038 3.038 2.952 2.966 159,722 -0.02(-0.72%)
Jan 19, 2022 3.023 3.030 2.973 2.988 183,551 -0.04(-1.41%)
Jan 18, 2022 2.980 3.041 2.973 3.030 239,515 +0.05(+1.68%)
Jan 14, 2022 2.980 0 -0.09(-2.80%)
Jan 13, 2022 3.123 3.123 3.052 3.066 191,380 -0.04(-1.27%)
Jan 12, 2022 3.084 3.134 3.056 3.105 450,912 +0.02(+0.69%)
Jan 11, 2022 3.063 3.105 3.035 3.084 308,910 +0.03(+0.93%)
Jan 10, 2022 3.035 3.063 3.017 3.056 520,295 +0.02(+0.70%)
Jan 07, 2022 2.992 3.035 2.978 3.035 230,808 +0.05(+1.66%)
Jan 06, 2022 2.964 2.992 2.964 2.985 115,591 +0.02(+0.72%)
Jan 05, 2022 2.985 3.005 2.946 2.964 194,684 -0.02(-0.71%)
Jan 04, 2022 2.992 3.027 2.964 2.985 339,498 -0.01(-0.47%)
Jan 03, 2022 2.921 2.999 2.921 2.999 350,777 +0.11(+3.68%)
Dec 31, 2021 2.935 2.957 2.879 2.893 379,249 -0.03(-0.97%)
Dec 30, 2021 2.928 2.957 2.907 2.921 297,841 -0.01(-0.24%)
Dec 29, 2021 2.914 2.957 2.914 2.928 397,333 +0.01(+0.24%)
Dec 28, 2021 2.921 2.935 2.907 2.921 279,828 -0.01(-0.48%)
Dec 27, 2021 2.907 2.935 2.871 2.935 439,114 +0.04(+1.47%)
Dec 23, 2021 2.836 2.914 2.836 2.893 331,223 +0.05(+1.75%)
Dec 22, 2021 2.744 2.857 2.737 2.843 320,999 +0.11(+4.16%)
Dec 21, 2021 2.723 2.784 2.701 2.730 400,943 +0.04(+1.32%)
Dec 20, 2021 2.730 2.765 2.687 2.694 541,100 -0.06(-2.06%)
Dec 17, 2021 2.822 2.836 2.730 2.751 724,476 -0.07(-2.51%)
Dec 16, 2021 2.886 2.896 2.822 2.822 364,062 -0.06(-2.09%)
Dec 15, 2021 2.903 2.903 2.847 2.882 408,395 -0.01(-0.24%)
Dec 14, 2021 2.896 2.910 2.875 2.889 290,571 +0.00(+0.00%)
Dec 13, 2021 2.931 2.931 2.882 2.889 245,951 -0.03(-0.96%)
Dec 10, 2021 2.931 2.931 2.896 2.917 100,360 -0.01(-0.48%)
Dec 09, 2021 2.931 2.931 2.897 2.931 186,196 +0.01(+0.48%)
Dec 08, 2021 2.917 2.938 2.882 2.917 169,003 +0.01(+0.48%)
Dec 07, 2021 2.910 2.945 2.875 2.903 264,951 +0.01(+0.49%)
Dec 06, 2021 2.917 2.917 2.854 2.889 329,753 -0.01(-0.48%)
Dec 03, 2021 2.917 2.931 2.882 2.903 320,971 -0.03(-0.96%)
Dec 02, 2021 2.889 2.931 2.889 2.931 229,715 +0.04(+1.21%)
Dec 01, 2021 2.903 2.976 2.882 2.896 319,654 -0.01(-0.24%)
Nov 30, 2021 2.889 2.938 2.882 2.903 317,682 +0.02(+0.73%)
Nov 29, 2021 2.938 2.938 2.882 2.882 287,385 -0.01(-0.24%)
Nov 26, 2021 2.896 2.938 2.861 2.889 326,350 -0.04(-1.44%)
Nov 24, 2021 2.931 2.945 2.910 2.931 105,440 +0.04(+1.21%)
Nov 23, 2021 2.966 3.008 2.861 2.896 311,877 -0.08(-2.83%)
Nov 22, 2021 2.966 3.016 2.966 2.981 260,043 +0.01(+0.24%)
Nov 19, 2021 3.009 3.009 2.959 2.974 219,262 -0.03(-0.94%)
Nov 18, 2021 3.065 3.072 3.002 3.002 161,287 -0.06(-2.06%)
Nov 17, 2021 3.079 3.095 3.037 3.065 228,684 -0.01(-0.46%)
Nov 16, 2021 3.072 3.093 3.030 3.079 271,965 -0.01(-0.23%)
Nov 15, 2021 3.079 3.093 3.051 3.086 376,278 +0.02(+0.57%)
Nov 12, 2021 3.061 3.117 3.061 3.068 451,071 +0.01(+0.23%)
Nov 11, 2021 3.068 3.096 3.054 3.061 222,695 +0.04(+1.39%)
Nov 10, 2021 3.027 3.020 545,045 +0.01(+0.23%)
Nov 09, 2021 3.020 3.020 2.978 3.013 379,850 +0.00(+0.00%)
Nov 08, 2021 3.006 3.013 2.964 3.013 317,324 -0.01(-0.23%)
Nov 05, 2021 2.978 3.020 2.943 3.020 276,254 +0.04(+1.41%)
Nov 04, 2021 2.950 2.985 2.929 2.978 307,095 +0.02(+0.71%)
Nov 03, 2021 2.971 2.999 2.936 2.957 317,411 +0.01(+0.24%)
Nov 02, 2021 2.971 2.978 2.929 2.950 264,276 -0.01(-0.24%)
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.