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

Oxford Square Capital Corp (NQ: OXSQ )

3.245 +0.025 (+0.78%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 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 (%)
May 29, 2020 1.823 1.858 1.722 1.764 746,524 +0.00(+0.00%)
May 28, 2020 1.770 1.917 1.716 1.764 1,400,264 -0.01(-0.33%)
May 27, 2020 1.669 1.787 1.669 1.770 1,053,277 +0.11(+6.41%)
May 26, 2020 1.604 1.675 1.583 1.663 875,029 +0.12(+8.08%)
May 22, 2020 1.533 1.555 1.491 1.539 303,307 +0.02(+1.17%)
May 21, 2020 1.468 1.527 1.456 1.521 460,910 +0.08(+5.33%)
May 20, 2020 1.450 1.480 1.426 1.444 382,797 +0.02(+1.67%)
May 19, 2020 1.409 1.450 1.367 1.420 431,522 +0.02(+1.27%)
May 18, 2020 1.367 1.420 1.337 1.403 578,316 +0.07(+5.33%)
May 15, 2020 1.420 1.438 1.326 1.332 674,542 -0.08(-5.86%)
May 14, 2020 1.409 1.451 1.379 1.414 424,432 -0.01(-0.42%)
May 13, 2020 1.509 1.509 1.409 1.420 542,007 -0.08(-5.62%)
May 12, 2020 1.505 1.540 1.488 1.505 892,336 +0.01(+0.38%)
May 11, 2020 1.465 1.528 1.442 1.499 871,136 +0.03(+2.36%)
May 08, 2020 1.436 1.470 1.413 1.465 682,775 +0.06(+4.53%)
May 07, 2020 1.476 1.488 1.372 1.401 831,349 -0.04(-2.80%)
May 06, 2020 1.447 1.488 1.407 1.442 744,751 +0.03(+2.46%)
May 05, 2020 1.511 1.528 1.390 1.407 1,441,148 -0.05(-3.17%)
May 04, 2020 1.442 1.528 1.395 1.453 789,146 +0.00(+0.00%)
May 01, 2020 1.511 1.551 1.442 1.453 908,402 -0.09(-5.62%)
Apr 30, 2020 1.586 1.586 1.505 1.540 1,059,303 -0.02(-1.48%)
Apr 29, 2020 1.557 1.591 1.516 1.563 1,646,686 +0.07(+5.04%)
Apr 28, 2020 1.788 1.857 1.442 1.488 3,562,718 -0.33(-18.10%)
Apr 27, 2020 1.851 1.914 1.816 1.816 580,591 -0.01(-0.32%)
Apr 24, 2020 1.730 1.845 1.730 1.822 556,522 +0.09(+5.33%)
Apr 23, 2020 1.672 1.747 1.666 1.730 401,174 +0.07(+4.53%)
Apr 22, 2020 1.684 1.701 1.655 1.655 263,376 +0.02(+1.06%)
Apr 21, 2020 1.632 1.684 1.620 1.638 408,567 -0.04(-2.41%)
Apr 20, 2020 1.672 1.707 1.649 1.678 394,962 -0.01(-0.34%)
Apr 17, 2020 1.684 1.718 1.656 1.684 412,579 +0.09(+5.41%)
Apr 16, 2020 1.684 1.713 1.580 1.597 527,315 -0.09(-5.46%)
Apr 15, 2020 1.713 1.741 1.666 1.689 718,902 -0.07(-4.25%)
Apr 14, 2020 1.932 1.995 1.666 1.764 1,283,892 -0.08(-4.17%)
Apr 13, 2020 1.660 1.858 1.576 1.841 1,513,148 +0.26(+16.43%)
Apr 09, 2020 1.576 1.701 1.553 1.581 1,793,308 +0.14(+9.80%)
Apr 08, 2020 1.367 1.525 1.367 1.440 1,170,950 +0.11(+8.51%)
Apr 07, 2020 1.350 1.485 1.305 1.327 1,013,494 +0.05(+3.98%)
Apr 06, 2020 1.254 1.344 1.254 1.276 551,137 +0.08(+6.60%)
Apr 03, 2020 1.355 1.355 1.186 1.197 984,301 -0.15(-10.92%)
Apr 02, 2020 1.288 1.418 1.282 1.344 647,799 +0.03(+2.15%)
Apr 01, 2020 1.418 1.425 1.293 1.316 985,985 -0.12(-8.63%)
Mar 31, 2020 1.435 1.502 1.418 1.440 601,835 +0.04(+2.82%)
Mar 30, 2020 1.564 1.660 1.378 1.401 1,084,195 -0.14(-8.82%)
Mar 27, 2020 1.525 1.768 1.491 1.536 1,749,574 +0.01(+0.37%)
Mar 26, 2020 1.327 1.824 1.327 1.531 1,741,723 +0.25(+19.38%)
Mar 25, 2020 1.316 1.547 1.276 1.282 1,547,729 +0.03(+2.72%)
Mar 24, 2020 1.214 1.310 1.214 1.248 659,487 +0.08(+7.28%)
Mar 23, 2020 1.316 1.328 1.158 1.163 1,058,739 -0.15(-11.21%)
Mar 20, 2020 1.231 1.412 1.226 1.310 1,258,574 +0.12(+9.95%)
Mar 19, 2020 1.192 1.231 1.152 1.192 1,130,716 -0.02(-1.40%)
Mar 18, 2020 1.423 1.491 1.183 1.209 2,554,992 -0.20(-14.40%)
Mar 17, 2020 1.531 1.610 1.412 1.412 1,129,910 -0.01(-0.40%)
Mar 16, 2020 1.559 1.666 1.418 1.418 1,494,712 -0.26(-15.57%)
Mar 13, 2020 1.756 1.889 1.436 1.679 1,443,731 +0.11(+7.04%)
Mar 12, 2020 2.082 2.088 1.381 1.569 2,858,410 -0.69(-30.56%)
Mar 11, 2020 2.331 2.369 2.204 2.259 846,701 -0.10(-4.44%)
Mar 10, 2020 2.425 2.458 2.137 2.364 1,179,503 +0.09(+4.14%)
Mar 09, 2020 2.485 2.485 2.204 2.270 1,672,238 -0.38(-14.20%)
Mar 06, 2020 2.695 2.695 2.607 2.646 764,956 -0.08(-2.84%)
Mar 05, 2020 2.817 2.844 2.723 2.723 926,068 -0.11(-3.90%)
Mar 04, 2020 2.844 2.872 2.817 2.833 527,707 +0.02(+0.59%)
Mar 03, 2020 2.905 2.938 2.817 2.817 1,108,960 -0.08(-2.86%)
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.