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 (%)
May 31, 2022 3.000 3.052 3.000 3.030 201,101 +0.04(+1.25%)
May 27, 2022 3.022 3.039 2.992 2.992 173,184 -0.01(-0.25%)
May 26, 2022 3.037 3.052 2.981 3.000 358,129 +0.00(+0.00%)
May 25, 2022 2.970 3.022 2.970 3.000 108,937 +0.02(+0.75%)
May 24, 2022 2.977 3.007 2.962 2.977 185,196 -0.03(-0.99%)
May 23, 2022 2.977 3.045 2.977 3.007 194,070 +0.03(+1.00%)
May 20, 2022 3.052 3.052 2.962 2.977 258,892 -0.04(-1.49%)
May 19, 2022 3.045 3.052 3.000 3.022 156,898 -0.03(-0.98%)
May 18, 2022 3.059 3.071 3.030 3.052 172,575 -0.01(-0.49%)
May 17, 2022 3.030 3.067 3.023 3.067 158,527 +0.02(+0.74%)
May 16, 2022 2.962 3.052 2.940 3.045 255,306 +0.09(+2.91%)
May 13, 2022 2.929 2.981 2.899 2.958 295,106 +0.06(+2.05%)
May 12, 2022 2.907 2.921 2.855 2.899 438,391 -0.01(-0.26%)
May 11, 2022 2.951 2.976 2.899 2.907 222,914 -0.03(-1.01%)
May 10, 2022 2.981 3.010 2.921 2.936 318,853 +0.01(+0.51%)
May 09, 2022 3.018 3.025 2.899 2.921 434,195 -0.11(-3.67%)
May 06, 2022 3.070 3.070 2.988 3.033 416,405 -0.01(-0.49%)
May 05, 2022 3.047 3.085 3.025 3.047 225,207 -0.03(-0.96%)
May 04, 2022 3.040 3.077 2.996 3.077 403,632 +0.05(+1.72%)
May 03, 2022 2.958 3.040 2.936 3.025 300,714 +0.07(+2.26%)
May 02, 2022 2.914 2.988 2.914 2.958 356,733 +0.04(+1.53%)
Apr 29, 2022 2.907 2.988 2.892 2.914 449,484 +0.03(+1.03%)
Apr 28, 2022 2.973 3.049 2.877 2.884 514,885 -0.04(-1.27%)
Apr 27, 2022 2.973 3.003 2.914 2.921 389,278 -0.04(-1.25%)
Apr 26, 2022 2.981 3.003 2.951 2.958 437,169 -0.04(-1.24%)
Apr 25, 2022 3.010 3.022 2.951 2.996 269,352 -0.01(-0.49%)
Apr 22, 2022 3.010 3.033 2.981 3.010 334,433 +0.01(+0.50%)
Apr 21, 2022 3.003 3.040 2.981 2.996 278,728 +0.01(+0.25%)
Apr 20, 2022 2.973 3.003 2.973 2.988 207,271 -0.01(-0.25%)
Apr 19, 2022 2.988 3.003 2.981 2.996 139,947 +0.01(+0.50%)
Apr 18, 2022 2.988 3.025 2.973 2.981 175,111 -0.02(-0.62%)
Apr 14, 2022 3.033 3.033 2.996 2.999 109,168 -0.03(-0.86%)
Apr 13, 2022 2.988 3.040 2.988 3.025 158,650 +0.03(+1.12%)
Apr 12, 2022 3.007 3.023 2.977 2.992 212,788 +0.00(+0.00%)
Apr 11, 2022 2.999 3.043 2.985 2.992 217,344 +0.00(+0.00%)
Apr 08, 2022 2.984 3.029 2.976 2.992 169,441 -0.01(-0.49%)
Apr 07, 2022 3.036 3.036 2.977 3.007 198,190 -0.02(-0.73%)
Apr 06, 2022 3.058 3.073 3.021 3.029 201,416 -0.05(-1.67%)
Apr 05, 2022 3.109 3.124 3.065 3.080 160,179 -0.01(-0.47%)
Apr 04, 2022 3.087 3.117 3.073 3.095 219,518 -0.01(-0.47%)
Apr 01, 2022 3.087 3.117 3.080 3.109 287,447 +0.03(+0.95%)
Mar 31, 2022 3.043 3.117 3.043 3.080 278,449 +0.04(+1.21%)
Mar 30, 2022 3.029 3.087 3.029 3.043 224,706 +0.00(+0.00%)
Mar 29, 2022 3.036 3.080 3.029 3.043 188,530 +0.01(+0.24%)
Mar 28, 2022 3.007 3.036 2.962 3.036 311,520 +0.03(+0.98%)
Mar 25, 2022 3.029 3.043 3.007 3.007 153,737 +0.01(+0.25%)
Mar 24, 2022 2.999 3.029 2.999 2.999 171,625 +0.00(+0.00%)
Mar 23, 2022 3.007 3.021 2.984 2.999 129,468 +0.01(+0.25%)
Mar 22, 2022 2.992 3.036 2.988 2.992 159,056 -0.02(-0.73%)
Mar 21, 2022 3.021 3.050 2.999 3.014 165,022 +0.02(+0.74%)
Mar 18, 2022 2.948 3.021 2.940 2.992 211,724 +0.04(+1.50%)
Mar 17, 2022 2.940 2.970 2.918 2.948 127,863 -0.01(-0.50%)
Mar 16, 2022 2.918 2.962 2.882 2.962 351,524 +0.06(+2.15%)
Mar 15, 2022 2.885 2.922 2.885 2.900 231,170 +0.02(+0.76%)
Mar 14, 2022 2.893 2.951 2.878 2.878 277,384 -0.01(-0.50%)
Mar 11, 2022 2.900 2.928 2.842 2.893 211,250 +0.04(+1.28%)
Mar 10, 2022 2.849 2.907 2.842 2.856 424,673 -0.05(-1.75%)
Mar 09, 2022 2.900 2.940 2.871 2.907 361,726 +0.04(+1.27%)
Mar 08, 2022 2.878 2.929 2.856 2.871 434,531 -0.02(-0.76%)
Mar 07, 2022 2.907 2.936 2.878 2.893 334,269 -0.03(-1.00%)
Mar 04, 2022 2.995 3.024 2.915 2.922 248,087 -0.09(-2.91%)
Mar 03, 2022 3.031 3.075 3.002 3.009 183,137 -0.01(-0.48%)
Mar 02, 2022 3.017 3.075 3.011 3.024 214,437 +0.03(+0.97%)
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.