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

Oxford Square Capital Corp (NQ: OXSQ )

3.090 -0.020 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 2.669 2.711 2.643 2.664 691,926 -0.03(-0.97%)
Oct 30, 2019 2.966 3.039 2.617 2.690 2,274,370 -0.39(-12.69%)
Oct 29, 2019 3.050 3.091 3.050 3.081 223,122 +0.02(+0.51%)
Oct 28, 2019 3.065 3.086 3.050 3.065 305,940 +0.00(+0.00%)
Oct 25, 2019 3.050 3.097 3.044 3.065 336,082 +0.01(+0.17%)
Oct 24, 2019 3.097 3.107 3.060 3.060 247,728 -0.04(-1.18%)
Oct 23, 2019 3.097 3.107 3.089 3.097 125,321 +0.00(+0.00%)
Oct 22, 2019 3.086 3.097 3.070 3.097 209,314 +0.02(+0.68%)
Oct 21, 2019 3.117 3.117 3.076 3.076 196,224 -0.02(-0.51%)
Oct 18, 2019 3.123 3.123 3.065 3.091 388,451 +0.01(+0.29%)
Oct 17, 2019 3.093 3.102 3.067 3.082 294,207 +0.00(+0.00%)
Oct 16, 2019 3.046 3.119 3.041 3.082 364,982 +0.04(+1.18%)
Oct 15, 2019 3.026 3.054 3.026 3.046 184,483 +0.03(+1.03%)
Oct 14, 2019 3.036 3.036 3.010 3.015 214,264 -0.02(-0.51%)
Oct 11, 2019 3.000 3.046 3.000 3.031 281,690 +0.04(+1.38%)
Oct 10, 2019 2.974 3.026 2.969 2.990 289,560 +0.02(+0.52%)
Oct 09, 2019 3.010 3.021 2.964 2.974 483,668 -0.04(-1.37%)
Oct 08, 2019 3.052 3.071 3.005 3.015 479,996 -0.06(-2.01%)
Oct 07, 2019 3.103 3.103 3.041 3.077 604,847 -0.03(-0.83%)
Oct 04, 2019 3.057 3.103 3.057 3.103 274,706 +0.05(+1.52%)
Oct 03, 2019 3.098 3.124 3.057 3.057 546,859 -0.04(-1.33%)
Oct 02, 2019 3.201 3.201 3.098 3.098 619,487 -0.11(-3.38%)
Oct 01, 2019 3.216 3.237 3.186 3.206 248,504 -0.01(-0.16%)
Sep 30, 2019 3.242 3.247 3.211 3.211 232,462 -0.02(-0.64%)
Sep 27, 2019 3.242 3.242 3.206 3.232 176,735 +0.00(+0.00%)
Sep 26, 2019 3.216 3.240 3.201 3.232 216,057 +0.01(+0.32%)
Sep 25, 2019 3.227 3.227 3.196 3.222 219,138 +0.00(+0.00%)
Sep 24, 2019 3.242 3.245 3.216 3.222 267,590 -0.01(-0.32%)
Sep 23, 2019 3.283 3.283 3.201 3.232 478,985 -0.08(-2.34%)
Sep 20, 2019 3.211 3.309 3.201 3.309 858,262 +0.11(+3.50%)
Sep 19, 2019 3.208 3.208 3.187 3.197 246,432 -0.01(-0.32%)
Sep 18, 2019 3.203 3.223 3.187 3.208 344,008 +0.01(+0.16%)
Sep 17, 2019 3.208 3.208 3.172 3.203 174,000 +0.00(+0.00%)
Sep 16, 2019 3.203 3.223 3.182 3.203 179,622 -0.01(-0.32%)
Sep 13, 2019 3.177 3.218 3.177 3.213 232,570 +0.05(+1.45%)
Sep 12, 2019 3.151 3.192 3.151 3.167 526,957 +0.02(+0.65%)
Sep 11, 2019 3.136 3.167 3.135 3.146 261,704 +0.02(+0.65%)
Sep 10, 2019 3.126 3.141 3.116 3.126 183,240 -0.01(-0.33%)
Sep 09, 2019 3.121 3.136 3.090 3.136 256,043 +0.03(+0.82%)
Sep 06, 2019 3.126 3.131 3.080 3.111 265,515 -0.02(-0.49%)
Sep 05, 2019 3.095 3.131 3.085 3.126 340,332 +0.05(+1.49%)
Sep 04, 2019 3.126 3.136 3.080 3.080 289,421 -0.03(-0.82%)
Sep 03, 2019 3.136 3.146 3.095 3.106 426,404 -0.04(-1.14%)
Aug 30, 2019 3.116 3.157 3.111 3.141 431,217 +0.03(+0.82%)
Aug 29, 2019 3.136 3.162 3.095 3.116 373,313 -0.02(-0.49%)
Aug 28, 2019 3.136 3.162 3.131 3.131 203,889 +0.00(+0.00%)
Aug 27, 2019 3.167 3.203 3.131 3.131 305,664 -0.03(-0.81%)
Aug 26, 2019 3.157 3.213 3.157 3.157 249,852 -0.01(-0.32%)
Aug 23, 2019 3.218 3.233 3.157 3.167 401,018 -0.05(-1.58%)
Aug 22, 2019 3.248 3.259 3.197 3.218 445,822 -0.01(-0.21%)
Aug 21, 2019 3.229 3.240 3.209 3.224 293,298 +0.01(+0.16%)
Aug 20, 2019 3.204 3.229 3.204 3.219 302,551 +0.01(+0.31%)
Aug 19, 2019 3.209 3.219 3.189 3.209 291,170 +0.03(+0.79%)
Aug 16, 2019 3.164 3.214 3.164 3.184 287,551 +0.03(+0.96%)
Aug 15, 2019 3.184 3.224 3.134 3.154 472,282 -0.04(-1.11%)
Aug 14, 2019 3.209 3.213 3.179 3.189 397,520 -0.03(-0.94%)
Aug 13, 2019 3.194 3.235 3.189 3.219 286,491 +0.01(+0.31%)
Aug 12, 2019 3.229 3.240 3.189 3.209 331,912 -0.01(-0.31%)
Aug 09, 2019 3.224 3.245 3.209 3.219 350,967 -0.01(-0.16%)
Aug 08, 2019 3.169 3.245 3.169 3.224 326,106 +0.05(+1.59%)
Aug 07, 2019 3.174 3.194 3.164 3.174 273,669 -0.01(-0.16%)
Aug 06, 2019 3.189 3.229 3.164 3.179 575,467 -0.01(-0.32%)
Aug 05, 2019 3.275 3.275 3.174 3.189 590,334 -0.09(-2.77%)
Aug 02, 2019 3.290 3.317 3.271 3.280 418,941 -0.04(-1.22%)
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.