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

Oxford Square Capital Corp (NQ: OXSQ )

3.220 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 2.928 2.959 2.898 2.913 181,894 +0.02(+0.53%)
Aug 30, 2022 2.959 2.959 2.882 2.898 99,617 -0.04(-1.31%)
Aug 29, 2022 2.890 2.998 2.882 2.936 166,257 +0.04(+1.33%)
Aug 26, 2022 2.944 2.948 2.882 2.898 92,934 -0.04(-1.31%)
Aug 25, 2022 2.921 2.936 2.905 2.936 105,284 +0.03(+1.06%)
Aug 24, 2022 2.898 2.921 2.844 2.905 73,862 +0.02(+0.80%)
Aug 23, 2022 2.852 2.944 2.852 2.882 98,891 +0.03(+1.08%)
Aug 22, 2022 2.998 3.005 2.829 2.852 390,864 -0.16(-5.36%)
Aug 19, 2022 3.044 3.044 2.990 3.013 84,300 -0.03(-1.01%)
Aug 18, 2022 2.998 3.059 2.982 3.044 146,487 +0.06(+2.06%)
Aug 17, 2022 2.890 3.044 2.890 2.982 513,019 -0.13(-4.20%)
Aug 16, 2022 3.082 3.113 3.048 3.113 149,053 +0.05(+1.63%)
Aug 15, 2022 3.078 3.086 3.048 3.063 223,347 -0.01(-0.25%)
Aug 12, 2022 3.063 3.086 3.026 3.071 225,512 +0.02(+0.50%)
Aug 11, 2022 3.025 3.055 3.025 3.055 181,091 +0.05(+1.78%)
Aug 10, 2022 3.025 3.033 2.994 3.002 152,313 -0.02(-0.51%)
Aug 09, 2022 3.033 3.033 2.980 3.017 173,286 +0.02(+0.51%)
Aug 08, 2022 2.972 3.033 2.956 3.002 192,292 +0.05(+1.81%)
Aug 05, 2022 2.903 2.972 2.895 2.949 238,083 +0.05(+1.57%)
Aug 04, 2022 2.880 2.933 2.850 2.903 168,481 +0.02(+0.79%)
Aug 03, 2022 2.865 2.895 2.857 2.880 171,367 +0.01(+0.27%)
Aug 02, 2022 2.895 2.895 2.796 2.873 148,906 -0.02(-0.79%)
Aug 01, 2022 2.880 2.895 2.865 2.895 152,092 +0.03(+1.06%)
Jul 29, 2022 2.888 2.918 2.834 2.865 289,523 +0.00(+0.00%)
Jul 28, 2022 2.873 2.895 2.796 2.865 234,076 -0.01(-0.27%)
Jul 27, 2022 2.804 2.888 2.773 2.873 246,709 +0.10(+3.57%)
Jul 26, 2022 2.758 2.789 2.735 2.773 119,988 +0.01(+0.28%)
Jul 25, 2022 2.789 2.834 2.743 2.766 142,345 -0.02(-0.82%)
Jul 22, 2022 2.812 2.821 2.769 2.789 87,793 -0.02(-0.54%)
Jul 21, 2022 2.819 2.831 2.773 2.804 126,804 -0.01(-0.27%)
Jul 20, 2022 2.842 2.842 2.796 2.812 119,039 -0.02(-0.54%)
Jul 19, 2022 2.789 2.834 2.773 2.827 135,913 +0.04(+1.37%)
Jul 18, 2022 2.728 2.819 2.720 2.789 231,286 +0.08(+2.81%)
Jul 15, 2022 2.720 2.743 2.697 2.712 119,513 -0.02(-0.56%)
Jul 14, 2022 2.781 2.811 2.697 2.728 267,971 -0.09(-3.11%)
Jul 13, 2022 2.785 2.830 2.717 2.815 193,086 +0.04(+1.36%)
Jul 12, 2022 2.740 2.830 2.740 2.778 140,133 -0.01(-0.27%)
Jul 11, 2022 2.808 2.808 2.763 2.785 83,924 -0.01(-0.27%)
Jul 08, 2022 2.808 2.830 2.763 2.793 155,161 -0.02(-0.54%)
Jul 07, 2022 2.710 2.823 2.710 2.808 142,260 +0.09(+3.33%)
Jul 06, 2022 2.785 2.785 2.713 2.717 146,929 -0.06(-2.17%)
Jul 05, 2022 2.755 2.778 2.702 2.778 122,626 +0.03(+1.10%)
Jul 01, 2022 2.702 2.763 2.657 2.747 241,994 +0.00(+0.00%)
Jun 30, 2022 2.672 2.755 2.642 2.747 229,254 +0.08(+2.82%)
Jun 29, 2022 2.747 2.764 2.672 2.672 137,619 -0.07(-2.48%)
Jun 28, 2022 2.755 2.778 2.732 2.740 159,437 +0.01(+0.28%)
Jun 27, 2022 2.725 2.793 2.717 2.732 229,674 +0.01(+0.28%)
Jun 24, 2022 2.695 2.755 2.665 2.725 231,677 +0.05(+1.69%)
Jun 23, 2022 2.634 2.695 2.634 2.679 157,158 +0.05(+2.01%)
Jun 22, 2022 2.763 2.792 2.604 2.627 884,092 -0.14(-5.18%)
Jun 21, 2022 2.763 2.830 2.755 2.770 233,940 +0.02(+0.55%)
Jun 17, 2022 2.785 2.815 2.755 2.755 216,129 +0.01(+0.41%)
Jun 16, 2022 2.906 2.929 2.702 2.744 656,997 -0.19(-6.56%)
Jun 15, 2022 2.929 2.989 2.913 2.936 246,121 +0.01(+0.39%)
Jun 14, 2022 2.970 2.992 2.925 2.925 415,576 -0.02(-0.76%)
Jun 13, 2022 3.022 3.035 2.917 2.947 588,798 -0.14(-4.60%)
Jun 10, 2022 3.030 3.089 3.007 3.089 260,593 +0.04(+1.47%)
Jun 09, 2022 3.082 3.097 3.037 3.045 174,607 -0.05(-1.69%)
Jun 08, 2022 3.119 3.150 3.067 3.097 287,033 -0.11(-3.50%)
Jun 07, 2022 3.030 3.209 3.015 3.209 541,915 +0.18(+5.93%)
Jun 06, 2022 3.059 3.059 3.007 3.030 305,216 -0.01(-0.49%)
Jun 03, 2022 3.052 3.067 3.037 3.045 126,398 -0.03(-0.97%)
Jun 02, 2022 3.074 3.082 3.052 3.074 128,857 +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.