Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

2.840 -0.030 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.982 2.999 2.943 2.960 631,933 +0.00(+0.15%)
Jun 28, 2018 2.952 3.003 2.926 2.956 342,035 +0.01(+0.29%)
Jun 27, 2018 2.930 3.005 2.930 2.947 446,809 +0.03(+1.03%)
Jun 26, 2018 2.853 2.962 2.832 2.917 399,775 +0.04(+1.49%)
Jun 25, 2018 2.930 2.935 2.870 2.874 546,332 -0.06(-1.90%)
Jun 22, 2018 2.969 2.990 2.900 2.930 574,011 -0.03(-1.16%)
Jun 21, 2018 2.977 2.986 2.963 2.965 372,369 +0.00(+0.00%)
Jun 20, 2018 3.003 3.016 2.947 2.965 520,546 -0.03(-1.14%)
Jun 19, 2018 2.982 2.999 2.977 2.999 382,874 +0.03(+0.87%)
Jun 18, 2018 2.982 3.020 2.960 2.973 557,851 +0.01(+0.29%)
Jun 15, 2018 3.003 2.960 2.965 448,299 -0.04(-1.29%)
Jun 14, 2018 2.939 3.010 2.935 3.003 667,184 +0.07(+2.49%)
Jun 13, 2018 2.959 2.980 2.918 2.930 786,601 -0.03(-1.13%)
Jun 12, 2018 2.980 2.998 2.959 2.964 647,229 -0.03(-0.84%)
Jun 11, 2018 2.989 3.014 2.959 2.989 603,100 +0.00(+0.00%)
Jun 08, 2018 2.918 3.022 2.918 2.989 726,635 +0.06(+2.14%)
Jun 07, 2018 2.980 3.005 2.922 2.926 768,602 -0.07(-2.23%)
Jun 06, 2018 2.934 3.001 2.934 2.993 476,624 +0.05(+1.56%)
Jun 05, 2018 2.930 2.964 2.926 2.947 453,437 +0.00(+0.00%)
Jun 04, 2018 2.968 2.968 2.918 2.947 764,414 -0.03(-0.98%)
Jun 01, 2018 3.001 3.001 2.951 2.976 604,154 +0.00(+0.00%)
May 31, 2018 2.980 2.997 2.930 2.976 676,782 +0.01(+0.35%)
May 30, 2018 2.909 2.976 2.909 2.966 548,120 +0.06(+2.08%)
May 29, 2018 2.905 2.914 2.893 2.905 332,688 +0.00(+0.00%)
May 25, 2018 2.905 2.905 2.905 0 -0.01(-0.43%)
May 24, 2018 2.909 2.934 2.909 2.918 341,884 +0.00(+0.00%)
May 23, 2018 2.918 2.918 2.909 2.918 357,094 +0.01(+0.29%)
May 22, 2018 2.930 2.939 2.905 2.909 371,124 -0.01(-0.43%)
May 21, 2018 2.914 2.938 2.914 2.922 302,013 +0.01(+0.29%)
May 18, 2018 2.922 2.934 2.893 2.914 375,054 -0.00(-0.14%)
May 17, 2018 2.876 2.951 2.876 2.918 620,103 +0.04(+1.45%)
May 16, 2018 2.855 2.909 2.839 2.876 738,523 +0.01(+0.44%)
May 15, 2018 2.818 2.876 2.793 2.864 516,138 +0.05(+1.63%)
May 14, 2018 2.764 2.872 2.759 2.818 872,618 +0.05(+1.65%)
May 11, 2018 2.764 2.801 2.718 2.772 848,078 +0.02(+0.61%)
May 10, 2018 2.726 2.772 2.701 2.755 665,799 +0.04(+1.61%)
May 09, 2018 2.709 2.734 2.688 2.711 636,558 +0.00(+0.08%)
May 08, 2018 2.714 2.739 2.688 2.709 550,217 +0.00(+0.15%)
May 07, 2018 2.688 2.751 2.688 2.705 1,741,223 +0.01(+0.31%)
May 04, 2018 2.709 2.755 2.693 2.697 855,736 -0.01(-0.46%)
May 03, 2018 2.634 2.718 2.634 2.709 671,520 +0.08(+2.85%)
May 02, 2018 2.605 2.651 2.605 2.634 452,890 +0.02(+0.64%)
May 01, 2018 2.501 2.663 2.501 2.618 967,879 +0.06(+2.45%)
Apr 30, 2018 2.563 2.568 2.522 2.555 232,501 -0.00(-0.16%)
Apr 27, 2018 2.476 2.576 2.476 2.559 359,138 +0.08(+3.37%)
Apr 26, 2018 2.497 2.518 2.463 2.476 295,367 -0.02(-0.83%)
Apr 25, 2018 2.509 2.534 2.497 2.497 197,026 -0.03(-1.32%)
Apr 24, 2018 2.530 2.563 2.509 2.530 296,781 +0.01(+0.33%)
Apr 23, 2018 2.534 2.538 2.509 2.522 245,368 +0.00(+0.00%)
Apr 20, 2018 2.497 2.534 2.488 2.522 439,232 +0.02(+0.67%)
Apr 19, 2018 2.530 2.543 2.501 2.505 297,817 -0.02(-0.83%)
Apr 18, 2018 2.559 2.584 2.522 2.526 343,417 -0.03(-1.30%)
Apr 17, 2018 2.543 2.563 2.543 2.559 253,582 +0.03(+0.99%)
Apr 16, 2018 2.563 2.563 2.534 2.534 285,313 -0.01(-0.57%)
Apr 13, 2018 2.584 2.584 2.534 2.549 194,946 -0.03(-1.21%)
Apr 12, 2018 2.563 2.601 2.555 2.580 398,183 +0.01(+0.49%)
Apr 11, 2018 2.551 2.605 2.538 2.568 255,672 +0.01(+0.49%)
Apr 10, 2018 2.588 2.605 2.533 2.555 242,957 -0.03(-1.13%)
Apr 09, 2018 2.588 2.613 2.576 2.584 295,425 -0.01(-0.32%)
Apr 06, 2018 2.605 2.630 2.576 2.593 263,927 -0.02(-0.64%)
Apr 05, 2018 2.613 2.638 2.605 2.609 893,126 +0.01(+0.32%)
Apr 04, 2018 2.563 2.609 2.551 2.601 490,585 +0.03(+0.97%)
Apr 03, 2018 2.559 2.597 2.543 2.576 664,388 +0.01(+0.32%)
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.