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

Oxford Square Capital Corp (NQ: OXSQ )

3.150 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 1.694 1.694 1.649 1.676 420,055 -0.01(-0.36%)
Jul 30, 2020 1.694 1.694 1.634 1.682 253,077 -0.02(-1.07%)
Jul 29, 2020 1.628 1.700 1.628 1.700 405,850 +0.07(+4.46%)
Jul 28, 2020 1.646 1.652 1.622 1.628 302,492 -0.01(-0.74%)
Jul 27, 2020 1.658 1.658 1.616 1.640 351,853 -0.03(-1.81%)
Jul 24, 2020 1.676 1.688 1.634 1.670 321,899 +0.01(+0.36%)
Jul 23, 2020 1.682 1.688 1.652 1.664 250,288 -0.02(-1.43%)
Jul 22, 2020 1.682 1.694 1.640 1.688 434,109 +0.02(+1.09%)
Jul 21, 2020 1.700 1.713 1.658 1.670 569,173 -0.01(-0.72%)
Jul 20, 2020 1.700 1.713 1.664 1.682 315,479 -0.02(-1.07%)
Jul 17, 2020 1.707 1.719 1.682 1.700 197,964 +0.00(+0.00%)
Jul 16, 2020 1.743 1.743 1.676 1.700 440,810 -0.03(-1.92%)
Jul 15, 2020 1.722 1.758 1.692 1.734 504,350 +0.04(+2.11%)
Jul 14, 2020 1.686 1.704 1.638 1.698 225,559 +0.02(+1.07%)
Jul 13, 2020 1.728 1.734 1.650 1.680 698,927 -0.05(-3.10%)
Jul 10, 2020 1.692 1.734 1.686 1.734 348,914 +0.05(+2.84%)
Jul 09, 2020 1.740 1.758 1.644 1.686 397,374 -0.06(-3.42%)
Jul 08, 2020 1.752 1.770 1.734 1.746 325,375 +0.02(+1.04%)
Jul 07, 2020 1.764 1.769 1.716 1.728 285,716 -0.03(-1.70%)
Jul 06, 2020 1.782 1.788 1.734 1.758 581,601 +0.02(+1.03%)
Jul 02, 2020 1.752 1.794 1.740 1.740 286,022 +0.00(+0.00%)
Jul 01, 2020 1.686 1.764 1.686 1.740 599,229 +0.07(+3.93%)
Jun 30, 2020 1.674 1.692 1.632 1.674 643,193 +0.04(+2.19%)
Jun 29, 2020 1.674 1.686 1.614 1.638 381,223 -0.02(-1.08%)
Jun 26, 2020 1.656 1.680 1.632 1.656 444,589 +0.00(+0.00%)
Jun 25, 2020 1.620 1.668 1.614 1.656 146,726 +0.03(+1.84%)
Jun 24, 2020 1.686 1.693 1.596 1.626 429,721 -0.09(-5.23%)
Jun 23, 2020 1.734 1.738 1.686 1.716 370,877 +0.02(+1.06%)
Jun 22, 2020 1.644 1.704 1.602 1.698 1,033,415 +0.09(+5.38%)
Jun 19, 2020 1.859 1.877 1.608 1.611 1,601,894 -0.22(-12.21%)
Jun 18, 2020 1.877 1.895 1.800 1.835 649,537 -0.04(-2.23%)
Jun 17, 2020 1.985 2.003 1.859 1.877 657,138 -0.11(-5.42%)
Jun 16, 2020 2.027 2.081 1.979 1.985 371,550 +0.01(+0.61%)
Jun 15, 2020 1.967 2.063 1.925 1.973 652,260 -0.02(-0.90%)
Jun 12, 2020 1.961 2.015 1.841 1.991 759,214 +0.11(+5.95%)
Jun 11, 2020 1.949 1.961 1.826 1.879 1,432,292 -0.13(-6.41%)
Jun 10, 2020 2.072 2.090 1.914 2.008 943,084 -0.08(-3.65%)
Jun 09, 2020 2.178 2.189 2.020 2.084 765,384 -0.09(-4.04%)
Jun 08, 2020 2.066 2.172 2.049 2.172 997,563 +0.16(+7.85%)
Jun 05, 2020 2.049 2.102 1.984 2.014 792,481 +0.06(+3.30%)
Jun 04, 2020 2.061 2.072 1.938 1.949 954,533 -0.12(-5.67%)
Jun 03, 2020 2.002 2.090 1.996 2.066 795,495 +0.12(+6.33%)
Jun 02, 2020 1.908 2.014 1.908 1.943 1,097,239 +0.05(+2.79%)
Jun 01, 2020 1.762 1.914 1.762 1.891 865,887 +0.15(+8.39%)
May 29, 2020 1.803 1.838 1.703 1.744 754,728 +0.00(+0.00%)
May 28, 2020 1.750 1.897 1.698 1.744 1,415,652 -0.01(-0.33%)
May 27, 2020 1.651 1.768 1.651 1.750 1,064,852 +0.11(+6.41%)
May 26, 2020 1.586 1.657 1.566 1.645 884,644 +0.12(+8.08%)
May 22, 2020 1.516 1.538 1.475 1.522 306,640 +0.02(+1.17%)
May 21, 2020 1.452 1.510 1.440 1.504 465,975 +0.08(+5.33%)
May 20, 2020 1.434 1.463 1.411 1.428 387,004 +0.02(+1.67%)
May 19, 2020 1.393 1.434 1.352 1.405 436,264 +0.02(+1.27%)
May 18, 2020 1.352 1.405 1.323 1.387 584,671 +0.07(+5.33%)
May 15, 2020 1.405 1.422 1.311 1.317 681,954 -0.08(-5.86%)
May 14, 2020 1.393 1.435 1.364 1.399 429,096 -0.01(-0.42%)
May 13, 2020 1.493 1.493 1.393 1.405 547,963 -0.08(-5.62%)
May 12, 2020 1.489 1.523 1.472 1.489 902,142 +0.01(+0.38%)
May 11, 2020 1.449 1.511 1.426 1.483 880,709 +0.03(+2.36%)
May 08, 2020 1.420 1.454 1.397 1.449 690,278 +0.06(+4.53%)
May 07, 2020 1.460 1.472 1.357 1.386 840,485 -0.04(-2.80%)
May 06, 2020 1.432 1.472 1.392 1.426 752,935 +0.03(+2.46%)
May 05, 2020 1.494 1.511 1.375 1.392 1,456,984 -0.05(-3.17%)
May 04, 2020 1.426 1.511 1.380 1.437 797,818 +0.00(+0.00%)
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.