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

Oxford Square Capital Corp (NQ: OXSQ )

3.160 -0.060 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2022 2.856 2.887 2.804 2.834 292,704 +0.00(+0.00%)
Jul 28, 2022 2.841 2.864 2.766 2.834 236,648 -0.01(-0.27%)
Jul 27, 2022 2.773 2.856 2.743 2.841 249,421 +0.10(+3.57%)
Jul 26, 2022 2.728 2.758 2.706 2.743 121,307 +0.01(+0.28%)
Jul 25, 2022 2.758 2.804 2.713 2.736 143,910 -0.02(-0.82%)
Jul 22, 2022 2.781 2.790 2.739 2.758 88,757 -0.02(-0.54%)
Jul 21, 2022 2.789 2.800 2.743 2.773 128,197 -0.01(-0.27%)
Jul 20, 2022 2.811 2.811 2.766 2.781 120,347 -0.02(-0.54%)
Jul 19, 2022 2.758 2.804 2.743 2.796 137,407 +0.04(+1.37%)
Jul 18, 2022 2.698 2.789 2.691 2.758 233,827 +0.08(+2.81%)
Jul 15, 2022 2.691 2.713 2.668 2.683 120,826 -0.02(-0.56%)
Jul 14, 2022 2.751 2.781 2.668 2.698 270,916 -0.09(-3.11%)
Jul 13, 2022 2.755 2.800 2.688 2.785 195,208 +0.04(+1.36%)
Jul 12, 2022 2.710 2.800 2.710 2.747 141,672 -0.01(-0.27%)
Jul 11, 2022 2.777 2.777 2.732 2.755 84,846 -0.01(-0.27%)
Jul 08, 2022 2.777 2.800 2.732 2.762 156,866 -0.01(-0.54%)
Jul 07, 2022 2.680 2.792 2.680 2.777 143,824 +0.09(+3.33%)
Jul 06, 2022 2.755 2.755 2.684 2.688 148,544 -0.06(-2.17%)
Jul 05, 2022 2.725 2.747 2.673 2.747 123,973 +0.03(+1.10%)
Jul 01, 2022 2.673 2.732 2.628 2.718 244,653 +0.00(+0.00%)
Jun 30, 2022 2.643 2.725 2.613 2.718 231,773 +0.07(+2.82%)
Jun 29, 2022 2.718 2.734 2.643 2.643 139,132 -0.07(-2.48%)
Jun 28, 2022 2.725 2.747 2.703 2.710 161,189 +0.01(+0.28%)
Jun 27, 2022 2.695 2.762 2.688 2.703 232,198 +0.01(+0.28%)
Jun 24, 2022 2.665 2.725 2.636 2.695 234,223 +0.04(+1.69%)
Jun 23, 2022 2.606 2.665 2.606 2.650 158,886 +0.05(+2.01%)
Jun 22, 2022 2.732 2.762 2.576 2.598 893,807 -0.14(-5.18%)
Jun 21, 2022 2.732 2.800 2.725 2.740 236,511 +0.01(+0.55%)
Jun 17, 2022 2.755 2.785 2.725 2.725 218,504 +0.01(+0.41%)
Jun 16, 2022 2.874 2.897 2.673 2.714 664,217 -0.19(-6.56%)
Jun 15, 2022 2.897 2.956 2.882 2.904 248,826 +0.01(+0.39%)
Jun 14, 2022 2.937 2.960 2.893 2.893 420,143 -0.02(-0.76%)
Jun 13, 2022 2.989 3.002 2.886 2.915 595,268 -0.14(-4.60%)
Jun 10, 2022 2.997 3.056 2.974 3.056 263,457 +0.04(+1.47%)
Jun 09, 2022 3.048 3.063 3.004 3.011 176,525 -0.05(-1.69%)
Jun 08, 2022 3.085 3.116 3.034 3.063 290,188 -0.11(-3.50%)
Jun 07, 2022 2.997 3.174 2.982 3.174 547,870 +0.18(+5.93%)
Jun 06, 2022 3.026 3.026 2.974 2.997 308,570 -0.01(-0.49%)
Jun 03, 2022 3.019 3.034 3.004 3.011 127,787 -0.03(-0.97%)
Jun 02, 2022 3.041 3.048 3.019 3.041 130,273 +0.00(+0.00%)
Jun 01, 2022 3.011 3.041 2.989 3.041 198,157 +0.04(+1.48%)
May 31, 2022 2.967 3.019 2.967 2.997 203,311 +0.04(+1.25%)
May 27, 2022 2.989 3.006 2.960 2.960 175,087 -0.01(-0.25%)
May 26, 2022 3.004 3.019 2.949 2.967 362,065 +0.00(+0.00%)
May 25, 2022 2.937 2.989 2.937 2.967 110,134 +0.02(+0.75%)
May 24, 2022 2.945 2.974 2.930 2.945 187,231 -0.03(-1.00%)
May 23, 2022 2.945 3.011 2.945 2.974 196,202 +0.03(+1.01%)
May 20, 2022 3.019 3.019 2.930 2.945 261,737 -0.04(-1.49%)
May 19, 2022 3.011 3.019 2.967 2.989 158,622 -0.03(-0.98%)
May 18, 2022 3.026 3.037 2.997 3.019 174,471 -0.01(-0.49%)
May 17, 2022 2.997 3.034 2.990 3.034 160,269 +0.02(+0.74%)
May 16, 2022 2.930 3.019 2.908 3.011 258,112 +0.09(+2.91%)
May 13, 2022 2.897 2.948 2.868 2.926 298,349 +0.06(+2.05%)
May 12, 2022 2.875 2.890 2.824 2.868 443,209 -0.01(-0.26%)
May 11, 2022 2.919 2.943 2.868 2.875 225,364 -0.03(-1.01%)
May 10, 2022 2.948 2.977 2.890 2.904 322,357 +0.01(+0.51%)
May 09, 2022 2.985 2.992 2.868 2.890 438,967 -0.11(-3.67%)
May 06, 2022 3.036 3.036 2.956 3.000 420,981 -0.01(-0.49%)
May 05, 2022 3.014 3.051 2.992 3.014 227,682 -0.03(-0.96%)
May 04, 2022 3.007 3.044 2.963 3.044 408,067 +0.05(+1.72%)
May 03, 2022 2.926 3.007 2.904 2.992 304,018 +0.07(+2.26%)
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.