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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2019 3.284 3.289 3.252 3.252 229,531 -0.02(-0.64%)
Sep 27, 2019 3.284 3.284 3.247 3.273 174,507 +0.00(+0.00%)
Sep 26, 2019 3.258 3.281 3.242 3.273 213,333 +0.01(+0.32%)
Sep 25, 2019 3.268 3.268 3.237 3.263 216,375 +0.00(+0.00%)
Sep 24, 2019 3.284 3.287 3.258 3.263 264,216 -0.01(-0.32%)
Sep 23, 2019 3.325 3.325 3.242 3.273 472,947 -0.08(-2.34%)
Sep 20, 2019 3.252 3.352 3.242 3.352 847,443 +0.11(+3.50%)
Sep 19, 2019 3.249 3.249 3.228 3.238 243,326 -0.01(-0.32%)
Sep 18, 2019 3.243 3.264 3.228 3.249 339,672 +0.01(+0.16%)
Sep 17, 2019 3.249 3.249 3.212 3.243 171,807 +0.00(+0.00%)
Sep 16, 2019 3.243 3.264 3.223 3.243 177,358 -0.01(-0.32%)
Sep 13, 2019 3.218 3.259 3.218 3.254 229,639 +0.05(+1.45%)
Sep 12, 2019 3.192 3.233 3.192 3.207 520,315 +0.02(+0.65%)
Sep 11, 2019 3.176 3.207 3.175 3.187 258,406 +0.02(+0.65%)
Sep 10, 2019 3.166 3.181 3.156 3.166 180,931 -0.01(-0.33%)
Sep 09, 2019 3.161 3.176 3.130 3.176 252,816 +0.03(+0.82%)
Sep 06, 2019 3.166 3.171 3.119 3.150 262,168 -0.02(-0.49%)
Sep 05, 2019 3.135 3.171 3.125 3.166 336,042 +0.05(+1.49%)
Sep 04, 2019 3.166 3.176 3.119 3.119 285,773 -0.03(-0.82%)
Sep 03, 2019 3.176 3.187 3.135 3.145 421,029 -0.04(-1.14%)
Aug 30, 2019 3.156 3.197 3.150 3.181 425,781 +0.03(+0.82%)
Aug 29, 2019 3.176 3.202 3.135 3.156 368,607 -0.02(-0.49%)
Aug 28, 2019 3.176 3.202 3.171 3.171 201,319 +0.00(+0.00%)
Aug 27, 2019 3.207 3.243 3.171 3.171 301,811 -0.03(-0.81%)
Aug 26, 2019 3.197 3.254 3.197 3.197 246,703 -0.01(-0.32%)
Aug 23, 2019 3.259 3.274 3.197 3.207 395,963 -0.05(-1.58%)
Aug 22, 2019 3.290 3.300 3.238 3.259 440,202 -0.01(-0.21%)
Aug 21, 2019 3.271 3.281 3.250 3.266 289,601 +0.01(+0.16%)
Aug 20, 2019 3.245 3.271 3.245 3.260 298,737 +0.01(+0.31%)
Aug 19, 2019 3.250 3.260 3.230 3.250 287,499 +0.03(+0.79%)
Aug 16, 2019 3.204 3.255 3.204 3.225 283,926 +0.03(+0.96%)
Aug 15, 2019 3.225 3.266 3.174 3.194 466,328 -0.04(-1.11%)
Aug 14, 2019 3.250 3.254 3.220 3.230 392,509 -0.03(-0.94%)
Aug 13, 2019 3.235 3.276 3.230 3.260 282,880 +0.01(+0.31%)
Aug 12, 2019 3.271 3.281 3.230 3.250 327,729 -0.01(-0.31%)
Aug 09, 2019 3.266 3.286 3.250 3.260 346,543 -0.01(-0.16%)
Aug 08, 2019 3.209 3.286 3.209 3.266 321,995 +0.05(+1.59%)
Aug 07, 2019 3.214 3.235 3.204 3.214 270,219 -0.01(-0.16%)
Aug 06, 2019 3.230 3.271 3.204 3.220 568,213 -0.01(-0.32%)
Aug 05, 2019 3.317 3.317 3.214 3.230 582,893 -0.09(-2.77%)
Aug 02, 2019 3.332 3.359 3.312 3.322 413,660 -0.04(-1.22%)
Aug 01, 2019 3.424 3.437 3.358 3.363 529,739 -0.06(-1.79%)
Jul 31, 2019 3.455 3.455 3.401 3.424 446,686 +0.01(+0.15%)
Jul 30, 2019 3.434 3.439 3.398 3.419 266,198 -0.01(-0.30%)
Jul 29, 2019 3.424 3.437 3.397 3.429 262,877 +0.01(+0.15%)
Jul 26, 2019 3.398 3.424 3.373 3.424 311,908 +0.04(+1.21%)
Jul 25, 2019 3.398 3.402 3.373 3.383 151,833 -0.02(-0.60%)
Jul 24, 2019 3.373 3.414 3.373 3.404 264,134 +0.02(+0.45%)
Jul 23, 2019 3.373 3.398 3.365 3.388 148,994 +0.01(+0.26%)
Jul 22, 2019 3.380 3.390 3.354 3.380 335,018 +0.01(+0.15%)
Jul 19, 2019 3.364 3.390 3.364 3.374 336,416 +0.01(+0.30%)
Jul 18, 2019 3.364 3.374 3.354 3.364 150,560 +0.01(+0.15%)
Jul 17, 2019 3.354 3.380 3.349 3.359 152,221 +0.00(+0.00%)
Jul 16, 2019 3.369 3.374 3.359 3.359 112,319 -0.01(-0.15%)
Jul 15, 2019 3.359 3.369 3.354 3.364 133,400 +0.01(+0.15%)
Jul 12, 2019 3.380 3.380 3.359 3.359 234,028 -0.03(-0.75%)
Jul 11, 2019 3.314 3.385 3.309 3.385 295,953 +0.08(+2.29%)
Jul 10, 2019 3.304 3.314 3.299 3.309 294,615 +0.01(+0.31%)
Jul 09, 2019 3.294 3.309 3.283 3.299 187,428 +0.00(+0.00%)
Jul 08, 2019 3.294 3.299 3.278 3.299 241,956 +0.01(+0.31%)
Jul 05, 2019 3.263 3.288 3.258 3.288 261,898 +0.02(+0.62%)
Jul 03, 2019 3.253 3.273 3.253 3.268 79,459 +0.03(+0.78%)
Jul 02, 2019 3.248 3.263 3.243 3.243 157,320 -0.01(-0.16%)
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.