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 7, 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 (%)
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%)
Nov 01, 2018 2.924 2.993 2.920 2.970 1,094,568 +0.08(+2.71%)
Oct 31, 2018 2.947 2.947 2.869 2.892 708,333 -0.03(-1.10%)
Oct 30, 2018 2.860 2.943 2.846 2.924 515,491 +0.08(+2.75%)
Oct 29, 2018 2.846 2.869 2.827 2.846 474,258 +0.02(+0.65%)
Oct 26, 2018 2.814 2.841 2.795 2.827 407,383 -0.00(-0.16%)
Oct 25, 2018 2.800 2.864 2.800 2.832 433,628 +0.03(+1.15%)
Oct 24, 2018 2.887 2.938 2.786 2.800 559,250 -0.09(-3.03%)
Oct 23, 2018 2.920 2.938 2.885 2.887 372,368 -0.06(-2.18%)
Oct 22, 2018 2.989 2.993 2.920 2.952 561,864 -0.04(-1.38%)
Oct 19, 2018 3.012 3.025 2.993 2.993 190,879 -0.02(-0.76%)
Oct 18, 2018 3.007 3.025 2.993 3.016 505,437 +0.00(+0.00%)
Oct 17, 2018 3.049 3.058 3.007 3.016 426,992 -0.04(-1.36%)
Oct 16, 2018 3.090 3.099 3.044 3.058 467,211 -0.04(-1.19%)
Oct 15, 2018 3.072 3.099 3.016 3.095 475,739 +0.02(+0.75%)
Oct 12, 2018 3.136 3.164 3.053 3.072 656,025 -0.05(-1.48%)
Oct 11, 2018 3.205 3.205 3.108 3.118 469,752 -0.08(-2.59%)
Oct 10, 2018 3.228 3.242 3.200 3.200 430,001 -0.04(-1.14%)
Oct 09, 2018 3.283 3.283 3.159 3.237 545,932 +0.03(+0.86%)
Oct 08, 2018 3.219 3.224 3.198 3.210 208,054 -0.01(-0.29%)
Oct 05, 2018 3.228 3.256 3.210 3.219 414,766 -0.01(-0.29%)
Oct 04, 2018 3.247 3.265 3.224 3.228 367,747 -0.03(-0.99%)
Oct 03, 2018 3.274 3.306 3.247 3.260 298,418 -0.01(-0.42%)
Oct 02, 2018 3.297 3.316 3.270 3.274 379,198 -0.04(-1.11%)
Oct 01, 2018 3.297 3.320 3.270 3.311 526,935 +0.03(+0.98%)
Sep 28, 2018 3.283 3.316 3.279 3.279 650,596 +0.02(+0.56%)
Sep 27, 2018 3.260 3.297 3.256 3.260 268,384 +0.00(+0.00%)
Sep 26, 2018 3.270 3.297 3.256 3.260 409,076 +0.00(+0.14%)
Sep 25, 2018 3.265 3.293 3.256 3.256 228,008 -0.01(-0.42%)
Sep 24, 2018 3.288 3.288 3.260 3.270 428,974 +0.00(+0.00%)
Sep 21, 2018 3.302 3.318 3.270 3.270 517,046 -0.03(-0.98%)
Sep 20, 2018 3.325 3.325 3.279 3.302 251,335 +0.00(+0.14%)
Sep 19, 2018 3.325 3.325 3.274 3.297 266,256 -0.02(-0.69%)
Sep 18, 2018 3.325 3.329 3.293 3.320 404,025 -0.00(-0.14%)
Sep 17, 2018 3.316 3.343 3.311 3.325 351,893 +0.02(+0.56%)
Sep 14, 2018 3.339 3.362 3.302 3.306 323,343 -0.04(-1.24%)
Sep 13, 2018 3.385 3.431 3.316 3.348 612,603 -0.01(-0.27%)
Sep 12, 2018 3.348 3.370 3.303 3.357 980,005 +0.02(+0.54%)
Sep 11, 2018 3.312 3.348 3.303 3.339 529,834 +0.03(+0.81%)
Sep 10, 2018 3.285 3.335 3.281 3.312 512,684 +0.03(+0.96%)
Sep 07, 2018 3.308 3.317 3.272 3.281 245,424 -0.03(-0.95%)
Sep 06, 2018 3.285 3.312 3.267 3.312 388,138 +0.03(+0.96%)
Sep 05, 2018 3.263 3.294 3.249 3.281 237,157 +0.00(+0.14%)
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.