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 (%)
Aug 30, 2019 3.116 3.157 3.111 3.141 431,217 +0.03(+0.82%)
Aug 29, 2019 3.136 3.162 3.095 3.116 373,313 -0.02(-0.49%)
Aug 28, 2019 3.136 3.162 3.131 3.131 203,889 +0.00(+0.00%)
Aug 27, 2019 3.167 3.203 3.131 3.131 305,664 -0.03(-0.81%)
Aug 26, 2019 3.157 3.213 3.157 3.157 249,852 -0.01(-0.32%)
Aug 23, 2019 3.218 3.233 3.157 3.167 401,018 -0.05(-1.58%)
Aug 22, 2019 3.248 3.259 3.197 3.218 445,822 -0.01(-0.21%)
Aug 21, 2019 3.229 3.240 3.209 3.224 293,298 +0.01(+0.16%)
Aug 20, 2019 3.204 3.229 3.204 3.219 302,551 +0.01(+0.31%)
Aug 19, 2019 3.209 3.219 3.189 3.209 291,170 +0.03(+0.79%)
Aug 16, 2019 3.164 3.214 3.164 3.184 287,551 +0.03(+0.96%)
Aug 15, 2019 3.184 3.224 3.134 3.154 472,282 -0.04(-1.11%)
Aug 14, 2019 3.209 3.213 3.179 3.189 397,520 -0.03(-0.94%)
Aug 13, 2019 3.194 3.235 3.189 3.219 286,491 +0.01(+0.31%)
Aug 12, 2019 3.229 3.240 3.189 3.209 331,912 -0.01(-0.31%)
Aug 09, 2019 3.224 3.245 3.209 3.219 350,967 -0.01(-0.16%)
Aug 08, 2019 3.169 3.245 3.169 3.224 326,106 +0.05(+1.59%)
Aug 07, 2019 3.174 3.194 3.164 3.174 273,669 -0.01(-0.16%)
Aug 06, 2019 3.189 3.229 3.164 3.179 575,467 -0.01(-0.32%)
Aug 05, 2019 3.275 3.275 3.174 3.189 590,334 -0.09(-2.77%)
Aug 02, 2019 3.290 3.317 3.271 3.280 418,941 -0.04(-1.22%)
Aug 01, 2019 3.381 3.393 3.315 3.320 536,502 -0.06(-1.79%)
Jul 31, 2019 3.411 3.411 3.358 3.381 452,389 +0.01(+0.15%)
Jul 30, 2019 3.391 3.396 3.356 3.376 269,596 -0.01(-0.30%)
Jul 29, 2019 3.381 3.393 3.354 3.386 266,233 +0.01(+0.15%)
Jul 26, 2019 3.356 3.381 3.330 3.381 315,890 +0.04(+1.21%)
Jul 25, 2019 3.356 3.359 3.330 3.340 153,771 -0.02(-0.60%)
Jul 24, 2019 3.330 3.371 3.330 3.361 267,506 +0.02(+0.45%)
Jul 23, 2019 3.330 3.356 3.323 3.346 150,896 +0.01(+0.26%)
Jul 22, 2019 3.337 3.347 3.312 3.337 339,295 +0.00(+0.15%)
Jul 19, 2019 3.322 3.347 3.322 3.332 340,710 +0.01(+0.30%)
Jul 18, 2019 3.322 3.332 3.312 3.322 152,483 +0.00(+0.15%)
Jul 17, 2019 3.312 3.337 3.307 3.317 154,164 +0.00(+0.00%)
Jul 16, 2019 3.327 3.332 3.317 3.317 113,753 -0.00(-0.15%)
Jul 15, 2019 3.317 3.327 3.312 3.322 135,103 +0.00(+0.15%)
Jul 12, 2019 3.337 3.337 3.317 3.317 237,016 -0.02(-0.75%)
Jul 11, 2019 3.272 3.342 3.267 3.342 299,731 +0.07(+2.29%)
Jul 10, 2019 3.262 3.272 3.257 3.267 298,376 +0.01(+0.31%)
Jul 09, 2019 3.252 3.267 3.242 3.257 189,821 +0.00(+0.00%)
Jul 08, 2019 3.252 3.257 3.237 3.257 245,045 +0.01(+0.31%)
Jul 05, 2019 3.222 3.247 3.217 3.247 265,241 +0.02(+0.62%)
Jul 03, 2019 3.212 3.232 3.212 3.227 80,473 +0.02(+0.78%)
Jul 02, 2019 3.207 3.222 3.202 3.202 159,329 -0.00(-0.16%)
Jul 01, 2019 3.217 3.237 3.197 3.207 212,147 +0.01(+0.31%)
Jun 28, 2019 3.197 3.232 3.197 3.197 328,699 +0.00(+0.16%)
Jun 27, 2019 3.192 3.197 3.157 3.192 172,979 +0.01(+0.31%)
Jun 26, 2019 3.127 3.192 3.127 3.182 154,735 +0.05(+1.59%)
Jun 25, 2019 3.147 3.147 3.124 3.132 116,177 -0.03(-0.95%)
Jun 24, 2019 3.172 3.172 3.107 3.162 463,718 -0.01(-0.31%)
Jun 21, 2019 3.152 3.177 3.142 3.172 288,463 +0.02(+0.63%)
Jun 20, 2019 3.162 3.227 3.147 3.152 372,659 -0.08(-2.52%)
Jun 19, 2019 3.234 3.238 3.214 3.234 242,968 +0.00(+0.00%)
Jun 18, 2019 3.214 3.253 3.214 3.234 361,871 +0.00(+0.00%)
Jun 17, 2019 3.189 3.234 3.189 3.234 207,521 +0.05(+1.71%)
Jun 14, 2019 3.184 3.189 3.164 3.179 236,435 -0.00(-0.16%)
Jun 13, 2019 3.154 3.189 3.149 3.184 204,790 +0.02(+0.63%)
Jun 12, 2019 3.154 3.164 3.135 3.164 130,106 +0.01(+0.47%)
Jun 11, 2019 3.164 3.164 3.130 3.150 130,082 -0.01(-0.47%)
Jun 10, 2019 3.135 3.174 3.130 3.164 194,107 +0.02(+0.79%)
Jun 07, 2019 3.150 3.152 3.130 3.140 144,207 -0.01(-0.31%)
Jun 06, 2019 3.120 3.150 3.110 3.150 172,887 +0.03(+1.11%)
Jun 05, 2019 3.145 3.154 3.115 3.115 219,949 -0.02(-0.79%)
Jun 04, 2019 3.125 3.145 3.095 3.140 279,028 +0.02(+0.63%)
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.