Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

3.220 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.934 3.013 2.984 273,029 +0.03(+0.98%)
Jan 28, 2022 2.970 2.970 2.890 2.955 210,146 -0.01(-0.24%)
Jan 27, 2022 2.963 2.991 2.934 2.963 205,173 +0.04(+1.23%)
Jan 26, 2022 2.941 2.991 2.905 2.926 231,481 -0.01(-0.49%)
Jan 25, 2022 2.876 2.981 2.825 2.941 282,241 +0.08(+2.78%)
Jan 24, 2022 2.854 2.879 2.659 2.861 991,319 -0.04(-1.25%)
Jan 21, 2022 2.970 2.999 2.890 2.898 409,853 -0.10(-3.37%)
Jan 20, 2022 3.071 3.072 2.984 2.999 157,986 -0.02(-0.72%)
Jan 19, 2022 3.056 3.064 3.006 3.020 181,556 -0.04(-1.41%)
Jan 18, 2022 3.013 3.075 3.006 3.064 236,911 +0.05(+1.68%)
Jan 14, 2022 3.013 0 -0.09(-2.80%)
Jan 13, 2022 3.158 3.158 3.085 3.100 189,299 -0.04(-1.27%)
Jan 12, 2022 3.118 3.168 3.089 3.140 446,011 +0.02(+0.69%)
Jan 11, 2022 3.097 3.140 3.068 3.118 305,552 +0.03(+0.93%)
Jan 10, 2022 3.068 3.097 3.050 3.089 514,640 +0.02(+0.70%)
Jan 07, 2022 3.025 3.068 3.011 3.068 228,299 +0.05(+1.66%)
Jan 06, 2022 2.996 3.025 2.996 3.018 114,334 +0.02(+0.72%)
Jan 05, 2022 3.018 3.039 2.978 2.996 192,568 -0.02(-0.71%)
Jan 04, 2022 3.025 3.061 2.996 3.018 335,807 -0.01(-0.47%)
Jan 03, 2022 2.953 3.032 2.953 3.032 346,964 +0.11(+3.68%)
Dec 31, 2021 2.968 2.989 2.910 2.925 375,127 -0.03(-0.97%)
Dec 30, 2021 2.960 2.989 2.939 2.953 294,603 -0.01(-0.24%)
Dec 29, 2021 2.946 2.989 2.946 2.960 393,015 +0.01(+0.24%)
Dec 28, 2021 2.953 2.968 2.939 2.953 276,787 -0.01(-0.48%)
Dec 27, 2021 2.939 2.968 2.903 2.968 434,341 +0.04(+1.47%)
Dec 23, 2021 2.867 2.946 2.867 2.925 327,622 +0.05(+1.75%)
Dec 22, 2021 2.774 2.889 2.767 2.874 317,509 +0.11(+4.16%)
Dec 21, 2021 2.753 2.815 2.731 2.760 396,585 +0.04(+1.32%)
Dec 20, 2021 2.760 2.796 2.717 2.724 535,219 -0.06(-2.06%)
Dec 17, 2021 2.853 2.867 2.760 2.781 716,602 -0.07(-2.51%)
Dec 16, 2021 2.917 2.928 2.853 2.853 360,104 -0.06(-2.09%)
Dec 15, 2021 2.935 2.935 2.878 2.914 403,956 -0.01(-0.24%)
Dec 14, 2021 2.928 2.942 2.907 2.921 287,413 +0.00(+0.00%)
Dec 13, 2021 2.964 2.964 2.914 2.921 243,278 -0.03(-0.96%)
Dec 10, 2021 2.964 2.964 2.928 2.949 99,269 -0.01(-0.48%)
Dec 09, 2021 2.964 2.964 2.929 2.964 184,172 +0.01(+0.48%)
Dec 08, 2021 2.949 2.971 2.914 2.949 167,166 +0.01(+0.48%)
Dec 07, 2021 2.942 2.978 2.907 2.935 262,071 +0.01(+0.49%)
Dec 06, 2021 2.949 2.949 2.885 2.921 326,169 -0.01(-0.48%)
Dec 03, 2021 2.949 2.963 2.914 2.935 317,483 -0.03(-0.96%)
Dec 02, 2021 2.921 2.964 2.921 2.964 227,218 +0.04(+1.21%)
Dec 01, 2021 2.935 3.009 2.914 2.928 316,180 -0.01(-0.24%)
Nov 30, 2021 2.921 2.971 2.914 2.935 314,229 +0.02(+0.73%)
Nov 29, 2021 2.971 2.971 2.914 2.914 284,261 -0.01(-0.24%)
Nov 26, 2021 2.928 2.971 2.892 2.921 322,803 -0.04(-1.44%)
Nov 24, 2021 2.964 2.978 2.942 2.964 104,294 +0.04(+1.21%)
Nov 23, 2021 2.999 3.041 2.892 2.928 308,487 -0.09(-2.83%)
Nov 22, 2021 2.999 3.049 2.999 3.013 257,216 +0.01(+0.24%)
Nov 19, 2021 3.042 3.042 2.992 3.006 216,879 -0.03(-0.94%)
Nov 18, 2021 3.099 3.106 3.035 3.035 159,534 -0.06(-2.06%)
Nov 17, 2021 3.113 3.129 3.070 3.099 226,198 -0.01(-0.46%)
Nov 16, 2021 3.106 3.127 3.063 3.113 269,009 -0.01(-0.23%)
Nov 15, 2021 3.113 3.127 3.084 3.120 372,188 +0.02(+0.57%)
Nov 12, 2021 3.095 3.151 3.095 3.102 446,168 +0.01(+0.23%)
Nov 11, 2021 3.102 3.130 3.088 3.095 220,275 +0.04(+1.39%)
Nov 10, 2021 3.060 3.053 539,120 +0.01(+0.23%)
Nov 09, 2021 3.053 3.053 3.010 3.046 375,721 +0.00(+0.00%)
Nov 08, 2021 3.039 3.046 2.996 3.046 313,875 -0.01(-0.23%)
Nov 05, 2021 3.010 3.053 2.975 3.053 273,251 +0.04(+1.41%)
Nov 04, 2021 2.982 3.018 2.961 3.010 303,757 +0.02(+0.71%)
Nov 03, 2021 3.003 3.032 2.968 2.989 313,960 +0.01(+0.24%)
Nov 02, 2021 3.003 3.010 2.961 2.982 261,404 -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.