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

Oxford Square Capital Corp (NQ: OXSQ )

2.790 -0.010 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2018 3.153 3.153 3.153 0 +0.02(+0.68%)
Aug 30, 2018 3.136 3.153 3.123 3.132 202,005 +0.00(+0.00%)
Aug 29, 2018 3.132 3.145 3.110 3.132 194,106 -0.00(-0.14%)
Aug 28, 2018 3.149 3.149 3.110 3.136 373,187 +0.00(+0.00%)
Aug 27, 2018 3.132 3.153 3.115 3.136 332,630 +0.01(+0.27%)
Aug 24, 2018 3.140 3.149 3.102 3.128 279,935 +0.00(+0.00%)
Aug 23, 2018 3.132 3.140 3.115 3.128 209,226 +0.00(+0.00%)
Aug 22, 2018 3.115 3.132 3.104 3.128 314,646 +0.01(+0.41%)
Aug 21, 2018 3.110 3.128 3.106 3.115 205,732 +0.00(+0.14%)
Aug 20, 2018 3.098 3.119 3.093 3.110 281,818 +0.03(+0.83%)
Aug 17, 2018 3.063 3.093 3.059 3.085 139,384 +0.01(+0.28%)
Aug 16, 2018 3.093 3.106 3.068 3.076 193,777 -0.00(-0.14%)
Aug 15, 2018 3.076 3.098 3.068 3.080 226,421 +0.01(+0.28%)
Aug 14, 2018 3.050 3.085 3.050 3.072 189,691 +0.02(+0.70%)
Aug 13, 2018 3.080 3.089 3.046 3.050 270,439 -0.03(-1.11%)
Aug 10, 2018 3.093 3.102 3.063 3.085 193,926 -0.01(-0.42%)
Aug 09, 2018 3.080 3.102 3.068 3.098 165,760 +0.01(+0.42%)
Aug 08, 2018 3.110 3.110 3.068 3.085 175,843 -0.03(-0.83%)
Aug 07, 2018 3.076 3.115 3.059 3.110 400,213 +0.03(+1.12%)
Aug 06, 2018 3.042 3.089 3.012 3.076 378,972 +0.08(+2.57%)
Aug 03, 2018 2.990 3.020 2.973 2.999 423,515 +0.02(+0.58%)
Aug 02, 2018 2.982 2.990 2.947 2.982 444,204 -0.00(-0.14%)
Aug 01, 2018 3.033 3.033 2.960 2.986 681,925 -0.06(-1.97%)
Jul 31, 2018 3.162 3.175 3.012 3.046 1,363,227 -0.12(-3.66%)
Jul 30, 2018 3.153 3.175 3.110 3.162 623,122 +0.03(+0.82%)
Jul 27, 2018 3.192 3.192 3.132 3.136 297,649 -0.06(-1.88%)
Jul 26, 2018 3.201 3.205 3.158 3.196 266,318 +0.00(+0.13%)
Jul 25, 2018 3.158 3.209 3.132 3.192 630,741 +0.04(+1.22%)
Jul 24, 2018 3.119 3.162 3.110 3.153 504,971 +0.05(+1.66%)
Jul 23, 2018 3.153 3.175 3.089 3.102 615,157 -0.05(-1.50%)
Jul 20, 2018 3.140 3.175 3.132 3.149 490,713 +0.02(+0.69%)
Jul 19, 2018 3.145 3.145 3.123 3.128 339,276 -0.01(-0.41%)
Jul 18, 2018 3.089 3.149 3.076 3.140 983,084 +0.05(+1.53%)
Jul 17, 2018 3.063 3.110 3.042 3.093 788,974 +0.04(+1.26%)
Jul 16, 2018 3.016 3.063 3.012 3.055 411,665 +0.04(+1.28%)
Jul 13, 2018 2.999 3.016 277,977 +0.01(+0.29%)
Jul 12, 2018 3.012 3.025 3.003 3.007 225,281 -0.00(-0.14%)
Jul 11, 2018 3.020 3.038 3.007 3.012 267,772 -0.02(-0.57%)
Jul 10, 2018 2.995 3.038 2.990 3.029 371,402 +0.04(+1.29%)
Jul 09, 2018 2.995 3.020 2.990 2.990 251,400 -0.00(-0.14%)
Jul 06, 2018 2.977 3.003 2.960 2.995 342,728 +0.00(+0.00%)
Jul 05, 2018 3.016 3.025 2.982 2.995 251,825 -0.02(-0.57%)
Jul 03, 2018 3.012 3.012 3.012 0 -0.03(-0.85%)
Jul 02, 2018 2.977 3.050 2.973 3.038 747,310 +0.08(+2.61%)
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%)
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.