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 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 1.553 1.610 1.547 1.591 395,615 +0.05(+3.31%)
Oct 29, 2020 1.547 1.553 1.502 1.540 238,214 -0.01(-0.41%)
Oct 28, 2020 1.547 1.591 1.534 1.547 427,885 -0.04(-2.41%)
Oct 27, 2020 1.591 1.591 1.566 1.585 268,451 +0.01(+0.40%)
Oct 26, 2020 1.585 1.598 1.559 1.578 251,804 -0.03(-1.59%)
Oct 23, 2020 1.617 1.617 1.591 1.604 93,169 +0.01(+0.40%)
Oct 22, 2020 1.598 1.616 1.591 1.598 211,837 -0.01(-0.40%)
Oct 21, 2020 1.629 1.629 1.566 1.604 535,123 -0.02(-1.18%)
Oct 20, 2020 1.636 1.648 1.603 1.623 148,825 -0.02(-1.16%)
Oct 19, 2020 1.636 1.646 1.585 1.642 436,828 +0.01(+0.39%)
Oct 16, 2020 1.636 1.648 1.610 1.636 298,989 -0.01(-0.39%)
Oct 15, 2020 1.648 1.648 1.604 1.642 425,495 -0.01(-0.58%)
Oct 14, 2020 1.627 1.664 1.620 1.652 455,574 +0.03(+1.94%)
Oct 13, 2020 1.633 1.633 1.608 1.620 204,376 +0.00(+0.00%)
Oct 12, 2020 1.614 1.633 1.608 1.620 295,799 +0.01(+0.39%)
Oct 09, 2020 1.614 1.627 1.600 1.614 253,500 +0.03(+1.58%)
Oct 08, 2020 1.608 1.627 1.589 1.589 248,764 -0.02(-1.17%)
Oct 07, 2020 1.608 1.614 1.595 1.608 225,674 +0.01(+0.39%)
Oct 06, 2020 1.601 1.627 1.583 1.601 311,436 -0.03(-1.54%)
Oct 05, 2020 1.608 1.627 1.589 1.627 220,397 +0.02(+1.17%)
Oct 02, 2020 1.564 1.620 1.557 1.608 199,042 +0.01(+0.79%)
Oct 01, 2020 1.564 1.601 1.564 1.595 246,030 +0.04(+2.83%)
Sep 30, 2020 1.589 1.620 1.545 1.551 346,645 -0.03(-1.59%)
Sep 29, 2020 1.608 1.608 1.551 1.576 232,473 -0.04(-2.33%)
Sep 28, 2020 1.507 1.614 1.507 1.614 529,115 +0.16(+11.26%)
Sep 25, 2020 1.457 1.495 1.451 1.451 250,475 +0.01(+0.43%)
Sep 24, 2020 1.501 1.526 1.438 1.444 692,283 -0.06(-4.17%)
Sep 23, 2020 1.576 1.591 1.507 1.507 321,206 -0.07(-4.38%)
Sep 22, 2020 1.564 1.595 1.564 1.576 172,918 +0.01(+0.80%)
Sep 21, 2020 1.589 1.595 1.564 1.564 269,465 -0.04(-2.35%)
Sep 18, 2020 1.576 1.608 1.570 1.601 596,649 +0.03(+2.00%)
Sep 17, 2020 1.570 1.583 1.570 1.570 296,593 +0.00(+0.00%)
Sep 16, 2020 1.595 1.595 1.570 1.570 274,172 -0.04(-2.34%)
Sep 15, 2020 1.627 1.627 1.576 1.608 390,768 -0.00(-0.19%)
Sep 14, 2020 1.592 1.623 1.580 1.611 493,793 +0.01(+0.39%)
Sep 11, 2020 1.586 1.605 1.567 1.605 225,808 +0.04(+2.37%)
Sep 10, 2020 1.561 1.605 1.555 1.567 365,181 +0.02(+1.20%)
Sep 09, 2020 1.574 1.580 1.549 1.549 349,248 -0.01(-0.79%)
Sep 08, 2020 1.586 1.598 1.543 1.561 314,815 +0.00(+0.00%)
Sep 04, 2020 1.580 1.598 1.549 1.561 310,062 +0.00(+0.00%)
Sep 03, 2020 1.598 1.623 1.561 1.561 397,706 -0.04(-2.33%)
Sep 02, 2020 1.623 1.629 1.592 1.598 497,250 -0.02(-1.53%)
Sep 01, 2020 1.642 1.654 1.611 1.623 435,798 -0.03(-1.87%)
Aug 31, 2020 1.629 1.673 1.611 1.654 396,892 +0.03(+1.91%)
Aug 28, 2020 1.642 1.642 1.611 1.623 291,339 -0.02(-1.13%)
Aug 27, 2020 1.629 1.654 1.617 1.642 342,786 +0.03(+1.92%)
Aug 26, 2020 1.636 1.636 1.605 1.611 330,176 -0.01(-0.76%)
Aug 25, 2020 1.648 1.648 1.611 1.623 223,569 +0.00(+0.00%)
Aug 24, 2020 1.611 1.648 1.611 1.623 466,523 +0.00(+0.00%)
Aug 21, 2020 1.623 1.636 1.605 1.623 485,511 -0.02(-1.13%)
Aug 20, 2020 1.648 1.660 1.617 1.642 361,276 -0.01(-0.38%)
Aug 19, 2020 1.660 1.679 1.648 1.648 304,487 -0.02(-1.12%)
Aug 18, 2020 1.679 1.685 1.648 1.667 429,540 -0.02(-1.10%)
Aug 17, 2020 1.704 1.704 1.673 1.685 516,199 -0.02(-1.09%)
Aug 14, 2020 1.704 1.729 1.704 1.704 273,584 -0.01(-0.54%)
Aug 13, 2020 1.756 1.774 1.695 1.713 570,252 -0.03(-1.75%)
Aug 12, 2020 1.768 1.774 1.719 1.744 401,785 -0.02(-1.38%)
Aug 11, 2020 1.744 1.786 1.744 1.768 440,440 +0.04(+2.12%)
Aug 10, 2020 1.689 1.738 1.689 1.731 439,372 +0.04(+2.54%)
Aug 07, 2020 1.695 1.705 1.682 1.689 472,697 +0.01(+0.73%)
Aug 06, 2020 1.689 1.701 1.664 1.676 710,634 -0.04(-2.49%)
Aug 05, 2020 1.744 1.744 1.695 1.719 421,906 -0.02(-1.40%)
Aug 04, 2020 1.725 1.744 1.719 1.744 278,201 +0.03(+1.79%)
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.