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 2.861 2.892 2.809 2.839 292,190 +0.00(+0.00%)
Jul 28, 2022 2.846 2.869 2.771 2.839 236,233 -0.01(-0.27%)
Jul 27, 2022 2.778 2.861 2.748 2.846 248,983 +0.10(+3.57%)
Jul 26, 2022 2.733 2.763 2.710 2.748 121,094 +0.01(+0.28%)
Jul 25, 2022 2.763 2.809 2.718 2.741 143,657 -0.02(-0.82%)
Jul 22, 2022 2.786 2.795 2.744 2.763 88,602 -0.02(-0.54%)
Jul 21, 2022 2.793 2.805 2.748 2.778 127,972 -0.01(-0.27%)
Jul 20, 2022 2.816 2.816 2.771 2.786 120,136 -0.02(-0.54%)
Jul 19, 2022 2.763 2.809 2.748 2.801 137,166 +0.04(+1.37%)
Jul 18, 2022 2.703 2.793 2.695 2.763 233,417 +0.08(+2.81%)
Jul 15, 2022 2.695 2.718 2.673 2.688 120,614 -0.02(-0.56%)
Jul 14, 2022 2.756 2.786 2.673 2.703 270,440 -0.09(-3.11%)
Jul 13, 2022 2.760 2.805 2.692 2.790 194,866 +0.04(+1.36%)
Jul 12, 2022 2.715 2.805 2.715 2.752 141,424 -0.01(-0.27%)
Jul 11, 2022 2.782 2.782 2.737 2.760 84,697 -0.01(-0.27%)
Jul 08, 2022 2.782 2.805 2.737 2.767 156,590 -0.01(-0.54%)
Jul 07, 2022 2.685 2.797 2.685 2.782 143,571 +0.09(+3.33%)
Jul 06, 2022 2.760 2.760 2.689 2.692 148,283 -0.06(-2.17%)
Jul 05, 2022 2.730 2.752 2.677 2.752 123,756 +0.03(+1.10%)
Jul 01, 2022 2.677 2.737 2.633 2.722 244,224 +0.00(+0.00%)
Jun 30, 2022 2.648 2.730 2.618 2.722 231,367 +0.07(+2.82%)
Jun 29, 2022 2.722 2.739 2.648 2.648 138,887 -0.07(-2.48%)
Jun 28, 2022 2.730 2.752 2.707 2.715 160,906 +0.01(+0.28%)
Jun 27, 2022 2.700 2.767 2.692 2.707 231,790 +0.01(+0.28%)
Jun 24, 2022 2.670 2.730 2.641 2.700 233,812 +0.04(+1.69%)
Jun 23, 2022 2.610 2.670 2.610 2.655 158,607 +0.05(+2.01%)
Jun 22, 2022 2.737 2.767 2.580 2.603 892,239 -0.14(-5.18%)
Jun 21, 2022 2.737 2.805 2.730 2.745 236,096 +0.01(+0.55%)
Jun 17, 2022 2.760 2.790 2.730 2.730 218,120 +0.01(+0.41%)
Jun 16, 2022 2.879 2.902 2.677 2.719 663,051 -0.19(-6.56%)
Jun 15, 2022 2.902 2.962 2.887 2.909 248,389 +0.01(+0.39%)
Jun 14, 2022 2.943 2.965 2.898 2.898 419,405 -0.02(-0.76%)
Jun 13, 2022 2.994 3.008 2.891 2.920 594,224 -0.14(-4.60%)
Jun 10, 2022 3.002 3.061 2.980 3.061 262,995 +0.04(+1.47%)
Jun 09, 2022 3.054 3.069 3.009 3.017 176,216 -0.05(-1.69%)
Jun 08, 2022 3.091 3.121 3.039 3.069 289,678 -0.11(-3.50%)
Jun 07, 2022 3.002 3.180 2.987 3.180 546,909 +0.18(+5.93%)
Jun 06, 2022 3.032 3.032 2.980 3.002 308,028 -0.01(-0.49%)
Jun 03, 2022 3.024 3.039 3.009 3.017 127,562 -0.03(-0.97%)
Jun 02, 2022 3.046 3.054 3.024 3.046 130,045 +0.00(+0.00%)
Jun 01, 2022 3.017 3.046 2.994 3.046 197,809 +0.04(+1.48%)
May 31, 2022 2.972 3.024 2.972 3.002 202,955 +0.04(+1.25%)
May 27, 2022 2.994 3.011 2.965 2.965 174,780 -0.01(-0.25%)
May 26, 2022 3.009 3.024 2.954 2.972 361,429 +0.00(+0.00%)
May 25, 2022 2.943 2.994 2.943 2.972 109,941 +0.02(+0.75%)
May 24, 2022 2.950 2.980 2.935 2.950 186,902 -0.03(-1.00%)
May 23, 2022 2.950 3.017 2.950 2.980 195,858 +0.03(+1.01%)
May 20, 2022 3.024 3.024 2.935 2.950 261,277 -0.04(-1.49%)
May 19, 2022 3.017 3.024 2.972 2.994 158,343 -0.03(-0.98%)
May 18, 2022 3.032 3.043 3.002 3.024 174,165 -0.01(-0.49%)
May 17, 2022 3.002 3.039 2.995 3.039 159,988 +0.02(+0.74%)
May 16, 2022 2.935 3.024 2.913 3.017 257,659 +0.09(+2.91%)
May 13, 2022 2.902 2.954 2.873 2.931 297,825 +0.06(+2.05%)
May 12, 2022 2.880 2.895 2.829 2.873 442,431 -0.01(-0.26%)
May 11, 2022 2.924 2.948 2.873 2.880 224,968 -0.03(-1.01%)
May 10, 2022 2.954 2.983 2.895 2.909 321,791 +0.01(+0.51%)
May 09, 2022 2.990 2.998 2.873 2.895 438,197 -0.11(-3.67%)
May 06, 2022 3.042 3.042 2.961 3.005 420,242 -0.01(-0.49%)
May 05, 2022 3.020 3.056 2.998 3.020 227,282 -0.03(-0.96%)
May 04, 2022 3.012 3.049 2.968 3.049 407,351 +0.05(+1.72%)
May 03, 2022 2.931 3.012 2.909 2.998 303,485 +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.