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 3.121 3.162 3.116 3.147 430,460 +0.03(+0.82%)
Aug 29, 2019 3.142 3.167 3.101 3.121 372,658 -0.02(-0.49%)
Aug 28, 2019 3.142 3.167 3.137 3.137 203,532 +0.00(+0.00%)
Aug 27, 2019 3.172 3.208 3.137 3.137 305,127 -0.03(-0.81%)
Aug 26, 2019 3.162 3.218 3.162 3.162 249,414 -0.01(-0.32%)
Aug 23, 2019 3.223 3.239 3.162 3.172 400,314 -0.05(-1.58%)
Aug 22, 2019 3.254 3.264 3.203 3.223 445,040 -0.01(-0.21%)
Aug 21, 2019 3.235 3.245 3.215 3.230 292,783 +0.01(+0.16%)
Aug 20, 2019 3.210 3.235 3.210 3.225 302,020 +0.01(+0.31%)
Aug 19, 2019 3.215 3.225 3.195 3.215 290,659 +0.03(+0.79%)
Aug 16, 2019 3.169 3.220 3.169 3.190 287,047 +0.03(+0.96%)
Aug 15, 2019 3.190 3.230 3.139 3.159 471,453 -0.04(-1.11%)
Aug 14, 2019 3.215 3.219 3.185 3.195 396,823 -0.03(-0.94%)
Aug 13, 2019 3.200 3.240 3.195 3.225 285,988 +0.01(+0.31%)
Aug 12, 2019 3.235 3.245 3.195 3.215 331,330 -0.01(-0.31%)
Aug 09, 2019 3.230 3.250 3.215 3.225 350,351 -0.01(-0.16%)
Aug 08, 2019 3.174 3.250 3.174 3.230 325,534 +0.05(+1.59%)
Aug 07, 2019 3.180 3.200 3.169 3.180 273,189 -0.01(-0.16%)
Aug 06, 2019 3.195 3.235 3.169 3.185 574,458 -0.01(-0.32%)
Aug 05, 2019 3.281 3.281 3.180 3.195 589,298 -0.09(-2.77%)
Aug 02, 2019 3.296 3.322 3.276 3.286 418,206 -0.04(-1.22%)
Aug 01, 2019 3.387 3.399 3.321 3.326 535,561 -0.06(-1.79%)
Jul 31, 2019 3.417 3.417 3.364 3.387 451,595 +0.01(+0.15%)
Jul 30, 2019 3.397 3.402 3.362 3.382 269,123 -0.01(-0.30%)
Jul 29, 2019 3.387 3.399 3.360 3.392 265,766 +0.01(+0.15%)
Jul 26, 2019 3.362 3.387 3.336 3.387 315,336 +0.04(+1.21%)
Jul 25, 2019 3.362 3.365 3.336 3.346 153,501 -0.02(-0.60%)
Jul 24, 2019 3.336 3.377 3.336 3.367 267,036 +0.02(+0.45%)
Jul 23, 2019 3.336 3.362 3.329 3.351 150,631 +0.01(+0.26%)
Jul 22, 2019 3.343 3.353 3.318 3.343 338,700 +0.01(+0.15%)
Jul 19, 2019 3.328 3.353 3.328 3.338 340,112 +0.01(+0.30%)
Jul 18, 2019 3.328 3.338 3.318 3.328 152,215 +0.01(+0.15%)
Jul 17, 2019 3.318 3.343 3.313 3.323 153,894 +0.00(+0.00%)
Jul 16, 2019 3.333 3.338 3.323 3.323 113,554 -0.01(-0.15%)
Jul 15, 2019 3.323 3.333 3.318 3.328 134,866 +0.01(+0.15%)
Jul 12, 2019 3.343 3.343 3.323 3.323 236,600 -0.03(-0.75%)
Jul 11, 2019 3.278 3.348 3.273 3.348 299,205 +0.08(+2.29%)
Jul 10, 2019 3.268 3.278 3.263 3.273 297,852 +0.01(+0.31%)
Jul 09, 2019 3.258 3.273 3.248 3.263 189,488 +0.00(+0.00%)
Jul 08, 2019 3.258 3.263 3.243 3.263 244,615 +0.01(+0.31%)
Jul 05, 2019 3.228 3.253 3.223 3.253 264,776 +0.02(+0.62%)
Jul 03, 2019 3.218 3.238 3.218 3.233 80,332 +0.03(+0.78%)
Jul 02, 2019 3.213 3.228 3.208 3.208 159,049 -0.00(-0.16%)
Jul 01, 2019 3.223 3.243 3.203 3.213 211,775 +0.01(+0.31%)
Jun 28, 2019 3.203 3.238 3.203 3.203 328,123 +0.00(+0.16%)
Jun 27, 2019 3.198 3.203 3.163 3.198 172,676 +0.01(+0.31%)
Jun 26, 2019 3.133 3.198 3.133 3.188 154,463 +0.05(+1.59%)
Jun 25, 2019 3.153 3.153 3.130 3.138 115,974 -0.03(-0.95%)
Jun 24, 2019 3.178 3.178 3.113 3.168 462,905 -0.01(-0.32%)
Jun 21, 2019 3.158 3.183 3.148 3.178 287,956 +0.02(+0.63%)
Jun 20, 2019 3.168 3.233 3.153 3.158 372,005 -0.08(-2.52%)
Jun 19, 2019 3.239 3.244 3.219 3.239 242,542 +0.00(+0.00%)
Jun 18, 2019 3.219 3.259 3.219 3.239 361,236 +0.00(+0.00%)
Jun 17, 2019 3.195 3.239 3.195 3.239 207,157 +0.05(+1.71%)
Jun 14, 2019 3.190 3.195 3.170 3.185 236,020 -0.00(-0.16%)
Jun 13, 2019 3.160 3.195 3.154 3.190 204,431 +0.02(+0.62%)
Jun 12, 2019 3.160 3.170 3.140 3.170 129,878 +0.01(+0.47%)
Jun 11, 2019 3.170 3.170 3.135 3.155 129,853 -0.01(-0.47%)
Jun 10, 2019 3.140 3.180 3.135 3.170 193,767 +0.02(+0.79%)
Jun 07, 2019 3.155 3.158 3.135 3.145 143,954 -0.01(-0.31%)
Jun 06, 2019 3.125 3.155 3.115 3.155 172,583 +0.03(+1.11%)
Jun 05, 2019 3.150 3.160 3.120 3.120 219,563 -0.02(-0.79%)
Jun 04, 2019 3.130 3.150 3.101 3.145 278,538 +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.