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

Oxford Square Capital Corp (NQ: OXSQ )

2.800 -0.040 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.