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 (%)
Oct 31, 2023 2.661 2.717 2.661 2.698 151,532 +0.06(+2.12%)
Oct 30, 2023 2.689 2.702 2.633 2.642 254,265 -0.05(-1.74%)
Oct 27, 2023 2.717 2.726 2.679 2.689 174,340 -0.01(-0.35%)
Oct 26, 2023 2.689 2.717 2.679 2.698 185,393 +0.00(+0.00%)
Oct 25, 2023 2.707 2.754 2.679 2.698 164,759 +0.00(+0.00%)
Oct 24, 2023 2.698 2.745 2.698 2.698 109,137 +0.01(+0.35%)
Oct 23, 2023 2.717 2.735 2.689 2.689 195,434 -0.05(-1.71%)
Oct 20, 2023 2.773 2.780 2.726 2.735 158,903 -0.06(-2.01%)
Oct 19, 2023 2.847 2.847 2.763 2.791 218,962 -0.01(-0.33%)
Oct 18, 2023 2.866 2.866 2.801 2.801 218,650 -0.08(-2.91%)
Oct 17, 2023 2.838 2.885 2.834 2.885 147,683 +0.03(+0.98%)
Oct 16, 2023 2.875 2.913 2.847 2.857 235,180 -0.00(-0.16%)
Oct 13, 2023 2.843 2.880 2.824 2.861 387,670 +0.05(+1.64%)
Oct 12, 2023 2.815 2.834 2.787 2.815 224,997 +0.00(+0.00%)
Oct 11, 2023 2.806 2.824 2.787 2.815 155,175 +0.00(+0.00%)
Oct 10, 2023 2.797 2.824 2.780 2.815 214,493 +0.04(+1.33%)
Oct 09, 2023 2.741 2.797 2.741 2.778 225,046 -0.01(-0.33%)
Oct 06, 2023 2.769 2.797 2.751 2.787 121,722 +0.02(+0.67%)
Oct 05, 2023 2.741 2.797 2.732 2.769 171,559 +0.03(+1.01%)
Oct 04, 2023 2.732 2.760 2.714 2.741 158,264 +0.03(+1.02%)
Oct 03, 2023 2.769 2.778 2.704 2.714 226,694 -0.04(-1.34%)
Oct 02, 2023 2.769 2.814 2.741 2.751 417,989 -0.03(-1.00%)
Sep 29, 2023 2.787 2.806 2.760 2.778 332,472 +0.02(+0.67%)
Sep 28, 2023 2.751 2.760 2.704 2.760 126,330 -0.01(-0.33%)
Sep 27, 2023 2.677 2.834 2.658 2.769 410,040 +0.11(+4.17%)
Sep 26, 2023 2.695 2.714 2.658 2.658 274,039 -0.03(-1.03%)
Sep 25, 2023 2.695 2.722 2.686 2.686 163,843 -0.01(-0.34%)
Sep 22, 2023 2.732 2.732 2.677 2.695 204,342 -0.02(-0.68%)
Sep 21, 2023 2.751 2.760 2.704 2.714 154,310 -0.03(-1.01%)
Sep 20, 2023 2.741 2.769 2.741 2.741 155,512 -0.01(-0.34%)
Sep 19, 2023 2.723 2.760 2.704 2.751 245,771 +0.03(+1.02%)
Sep 18, 2023 2.806 2.806 2.714 2.723 406,582 -0.06(-1.99%)
Sep 15, 2023 2.824 2.834 2.769 2.778 210,930 -0.06(-1.95%)
Sep 14, 2023 2.769 2.834 2.723 2.834 386,067 +0.10(+3.54%)
Sep 13, 2023 2.754 2.763 2.737 2.737 516,646 -0.01(-0.32%)
Sep 12, 2023 2.772 2.772 2.737 2.745 269,172 -0.02(-0.63%)
Sep 11, 2023 2.763 2.772 2.737 2.763 471,073 +0.02(+0.64%)
Sep 08, 2023 2.728 2.754 2.719 2.745 367,899 +0.03(+0.97%)
Sep 07, 2023 2.719 2.728 2.702 2.719 242,740 -0.01(-0.32%)
Sep 06, 2023 2.719 2.745 2.702 2.728 260,987 +0.03(+0.97%)
Sep 05, 2023 2.728 2.745 2.693 2.702 300,054 -0.03(-0.96%)
Sep 01, 2023 2.737 2.772 2.710 2.728 352,834 +0.01(+0.32%)
Aug 31, 2023 2.781 2.798 2.693 2.719 685,180 -0.04(-1.27%)
Aug 30, 2023 2.824 2.833 2.754 2.754 429,003 -0.07(-2.48%)
Aug 29, 2023 2.781 2.833 2.772 2.824 404,770 +0.06(+2.22%)
Aug 28, 2023 2.754 2.798 2.745 2.763 313,930 +0.04(+1.29%)
Aug 25, 2023 2.719 2.754 2.693 2.728 264,199 +0.03(+0.97%)
Aug 24, 2023 2.702 2.728 2.684 2.702 339,786 +0.01(+0.33%)
Aug 23, 2023 2.631 2.763 2.631 2.693 298,565 +0.05(+1.99%)
Aug 22, 2023 2.675 2.702 2.623 2.640 401,866 -0.04(-1.63%)
Aug 21, 2023 2.754 2.781 2.640 2.684 426,391 -0.09(-3.16%)
Aug 18, 2023 2.719 2.781 2.710 2.772 279,034 +0.01(+0.32%)
Aug 17, 2023 2.781 2.842 2.748 2.763 327,904 -0.02(-0.63%)
Aug 16, 2023 2.816 2.873 2.781 2.781 476,689 -0.07(-2.61%)
Aug 15, 2023 2.794 2.855 2.790 2.855 523,589 +0.07(+2.33%)
Aug 14, 2023 2.734 2.812 2.699 2.790 685,749 +0.06(+2.06%)
Aug 11, 2023 2.664 2.734 2.647 2.734 399,525 +0.10(+3.62%)
Aug 10, 2023 2.638 2.664 2.603 2.638 272,976 +0.05(+2.01%)
Aug 09, 2023 2.595 2.629 2.577 2.586 208,558 -0.01(-0.33%)
Aug 08, 2023 2.612 2.621 2.560 2.595 307,851 -0.03(-0.99%)
Aug 07, 2023 2.682 2.682 2.612 2.621 358,503 -0.02(-0.66%)
Aug 04, 2023 2.656 2.682 2.629 2.638 268,567 -0.01(-0.33%)
Aug 03, 2023 2.647 2.682 2.621 2.647 263,012 -0.02(-0.65%)
Aug 02, 2023 2.673 2.690 2.621 2.664 352,500 +0.01(+0.33%)
Aug 01, 2023 2.647 2.699 2.647 2.656 352,984 +0.01(+0.33%)
Jul 31, 2023 2.664 2.690 2.647 2.647 367,120 +0.01(+0.33%)
Jul 28, 2023 2.664 2.664 2.616 2.638 210,970 +0.02(+0.66%)
Jul 27, 2023 2.621 2.664 2.612 2.621 341,081 +0.00(+0.00%)
Jul 26, 2023 2.595 2.621 2.569 2.621 263,118 +0.06(+2.37%)
Jul 25, 2023 2.595 2.603 2.560 2.560 172,995 -0.02(-0.67%)
Jul 24, 2023 2.586 2.595 2.551 2.577 291,244 +0.03(+1.37%)
Jul 21, 2023 2.595 2.629 2.543 2.543 208,713 -0.02(-0.68%)
Jul 20, 2023 2.638 2.638 2.525 2.560 352,814 -0.06(-2.32%)
Jul 19, 2023 2.595 2.621 2.595 2.621 175,775 +0.03(+1.34%)
Jul 18, 2023 2.595 2.603 2.577 2.586 301,128 +0.03(+1.36%)
Jul 17, 2023 2.569 2.586 2.534 2.551 239,094 +0.01(+0.34%)
Jul 14, 2023 2.612 2.612 2.538 2.543 283,798 -0.07(-2.50%)
Jul 13, 2023 2.573 2.608 2.548 2.608 669,701 +0.07(+2.70%)
Jul 12, 2023 2.471 2.556 2.462 2.539 482,230 +0.07(+2.78%)
Jul 11, 2023 2.471 2.471 2.428 2.471 333,091 +0.03(+1.05%)
Jul 10, 2023 2.445 2.462 2.393 2.445 430,097 +0.05(+2.15%)
Jul 07, 2023 2.350 2.424 2.346 2.393 414,124 +0.04(+1.82%)
Jul 06, 2023 2.359 2.368 2.316 2.350 151,604 +0.00(+0.00%)
Jul 05, 2023 2.342 2.350 2.308 2.350 281,675 +0.01(+0.37%)
Jul 03, 2023 2.308 2.350 2.299 2.342 277,893 +0.07(+3.02%)
Jun 30, 2023 2.290 2.333 2.273 2.273 519,030 -0.01(-0.38%)
Jun 29, 2023 2.256 2.282 2.239 2.282 163,047 +0.02(+0.76%)
Jun 28, 2023 2.239 2.295 2.239 2.265 297,805 +0.03(+1.15%)
Jun 27, 2023 2.248 2.273 2.230 2.239 277,750 -0.02(-0.76%)
Jun 26, 2023 2.248 2.265 2.230 2.256 365,003 -0.01(-0.38%)
Jun 23, 2023 2.299 2.308 2.248 2.265 666,808 -0.04(-1.86%)
Jun 22, 2023 2.316 2.325 2.308 2.308 284,082 +0.00(+0.00%)
Jun 21, 2023 2.325 2.325 2.308 2.308 150,681 +0.00(+0.00%)
Jun 20, 2023 2.325 2.333 2.308 2.308 265,577 -0.03(-1.10%)
Jun 16, 2023 2.342 2.342 2.316 2.333 218,542 -0.01(-0.37%)
Jun 15, 2023 2.325 2.333 2.317 2.342 193,997 -0.26(-9.91%)
May 08, 2023 2.549 2.600 2.549 2.600 252,702 +0.05(+1.97%)
May 05, 2023 2.524 2.574 2.516 2.549 178,944 +0.04(+1.67%)
May 04, 2023 2.524 2.558 2.499 2.507 335,289 -0.02(-0.66%)
May 03, 2023 2.558 2.566 2.524 2.524 209,897 -0.03(-0.99%)
May 02, 2023 2.574 2.579 2.524 2.549 302,330 -0.02(-0.65%)
May 01, 2023 2.558 2.583 2.549 2.566 193,854 -0.02(-0.65%)
Apr 28, 2023 2.558 2.591 2.541 2.583 136,601 +0.03(+1.32%)
Apr 27, 2023 2.541 2.549 2.524 2.549 112,803 +0.03(+1.00%)
Apr 26, 2023 2.541 2.558 2.524 2.524 134,912 +0.00(+0.00%)
Apr 25, 2023 2.566 2.574 2.524 2.524 132,459 -0.05(-1.95%)
Apr 24, 2023 2.566 2.583 2.550 2.574 87,822 +0.02(+0.66%)
Apr 21, 2023 2.558 2.566 2.532 2.558 67,764 +0.02(+0.66%)
Apr 20, 2023 2.574 2.576 2.532 2.541 193,163 -0.04(-1.62%)
Apr 19, 2023 2.591 2.600 2.566 2.583 88,160 -0.02(-0.65%)
Apr 18, 2023 2.616 2.616 2.591 2.600 139,126 -0.02(-0.64%)
Apr 17, 2023 2.608 2.625 2.600 2.616 93,721 +0.00(+0.00%)
Apr 14, 2023 2.633 2.633 2.600 2.616 149,285 -0.02(-0.64%)
Apr 13, 2023 2.608 2.633 2.591 2.633 138,319 +0.03(+1.13%)
Apr 12, 2023 2.595 2.620 2.579 2.604 192,323 +0.02(+0.64%)
Apr 11, 2023 2.587 2.620 2.587 2.587 143,259 -0.01(-0.32%)
Apr 10, 2023 2.595 2.612 2.579 2.595 157,370 +0.02(+0.97%)
Apr 06, 2023 2.604 2.604 2.562 2.571 143,751 -0.02(-0.64%)
Apr 05, 2023 2.595 2.604 2.579 2.587 67,146 -0.01(-0.32%)
Apr 04, 2023 2.604 2.612 2.571 2.595 119,629 +0.01(+0.32%)
Apr 03, 2023 2.645 2.653 2.571 2.587 190,471 -0.03(-1.27%)
Mar 31, 2023 2.620 2.670 2.616 2.620 180,745 +0.04(+1.61%)
Mar 30, 2023 2.629 2.653 2.571 2.579 215,208 -0.07(-2.51%)
Mar 29, 2023 2.554 2.653 2.536 2.645 231,606 +0.13(+5.28%)
Mar 28, 2023 2.537 2.571 2.504 2.513 143,671 -0.02(-0.98%)
Mar 27, 2023 2.612 2.612 2.504 2.537 173,297 -0.04(-1.61%)
Mar 24, 2023 2.537 2.579 2.488 2.579 99,094 +0.05(+1.97%)
Mar 23, 2023 2.546 2.604 2.529 2.529 154,444 -0.02(-0.65%)
Mar 22, 2023 2.587 2.595 2.537 2.546 190,940 -0.01(-0.32%)
Mar 21, 2023 2.595 2.612 2.521 2.554 256,814 +0.01(+0.33%)
Mar 20, 2023 2.546 2.662 2.546 2.546 130,044 +0.01(+0.33%)
Mar 17, 2023 2.645 2.670 2.537 2.537 292,995 -0.12(-4.37%)
Mar 16, 2023 2.587 2.678 2.587 2.653 174,047 +0.05(+1.75%)
Mar 15, 2023 2.641 2.649 2.575 2.608 205,139 -0.07(-2.45%)
Mar 14, 2023 2.624 2.723 2.624 2.673 235,499 +0.09(+3.49%)
Mar 13, 2023 2.657 2.706 2.550 2.583 434,484 -0.07(-2.78%)
Mar 10, 2023 2.772 2.854 2.632 2.657 265,161 -0.12(-4.42%)
Mar 09, 2023 2.903 2.920 2.780 2.780 405,459 -0.11(-3.97%)
Mar 08, 2023 2.928 2.932 2.878 2.895 87,592 -0.02(-0.56%)
Mar 07, 2023 2.920 2.961 2.879 2.911 208,571 -0.02(-0.56%)
Mar 06, 2023 2.936 2.977 2.928 2.928 181,460 -0.02(-0.56%)
Mar 03, 2023 2.977 2.977 2.928 2.944 133,058 -0.02(-0.83%)
Mar 02, 2023 2.911 2.969 2.880 2.969 115,454 +0.04(+1.40%)
Mar 01, 2023 2.895 2.944 2.862 2.928 254,390 +0.06(+2.00%)
Feb 28, 2023 2.895 2.993 2.862 2.870 221,934 +0.00(+0.00%)
Feb 27, 2023 2.936 2.965 2.862 2.870 172,239 -0.06(-1.96%)
Feb 24, 2023 2.895 3.002 2.887 2.928 210,330 +0.05(+1.71%)
Feb 23, 2023 2.936 2.936 2.879 2.879 148,086 -0.03(-1.13%)
Feb 22, 2023 2.862 2.928 2.862 2.911 101,179 +0.05(+1.72%)
Feb 21, 2023 2.952 2.952 2.829 2.862 159,286 -0.08(-2.79%)
Feb 17, 2023 2.944 2.952 2.928 2.944 76,439 +0.00(+0.00%)
Feb 16, 2023 2.903 2.952 2.870 2.944 238,366 +0.06(+1.99%)
Feb 15, 2023 2.870 2.911 2.813 2.887 89,690 +0.01(+0.29%)
Feb 14, 2023 2.903 2.928 2.870 2.879 79,466 -0.05(-1.68%)
Feb 13, 2023 2.928 2.936 2.911 2.928 117,944 +0.01(+0.42%)
Feb 10, 2023 2.842 2.924 2.842 2.915 248,109 +0.03(+1.13%)
Feb 09, 2023 2.932 2.940 2.859 2.883 142,207 -0.02(-0.84%)
Feb 08, 2023 2.980 2.988 2.883 2.907 263,724 -0.06(-2.19%)
Feb 07, 2023 2.883 3.005 2.881 2.972 214,450 +0.09(+3.10%)
Feb 06, 2023 2.915 2.936 2.875 2.883 135,379 -0.02(-0.84%)
Feb 03, 2023 2.940 2.964 2.891 2.907 167,660 -0.03(-1.10%)
Feb 02, 2023 2.980 2.989 2.924 2.940 226,269 +0.01(+0.28%)
Feb 01, 2023 2.924 2.972 2.924 2.932 200,908 -0.02(-0.82%)
Jan 31, 2023 2.891 2.964 2.867 2.956 236,855 +0.10(+3.41%)
Jan 30, 2023 2.883 2.948 2.842 2.859 144,619 -0.03(-1.12%)
Jan 27, 2023 2.785 2.928 2.777 2.891 244,911 +0.11(+4.09%)
Jan 26, 2023 2.810 2.810 2.761 2.777 117,464 +0.01(+0.29%)
Jan 25, 2023 2.753 2.785 2.745 2.769 65,098 +0.00(+0.00%)
Jan 24, 2023 2.769 2.826 2.729 2.769 171,640 +0.01(+0.29%)
Jan 23, 2023 2.818 2.883 2.656 2.761 485,907 -0.04(-1.45%)
Jan 20, 2023 2.802 2.818 2.777 2.802 90,523 +0.02(+0.88%)
Jan 19, 2023 2.802 2.834 2.761 2.777 143,819 -0.06(-2.01%)
Jan 18, 2023 2.899 2.899 2.810 2.834 225,962 -0.06(-2.24%)
Jan 17, 2023 2.850 2.899 2.850 2.899 176,071 +0.06(+2.00%)
Jan 13, 2023 2.834 2.907 2.810 2.842 181,603 +0.00(+0.14%)
Jan 12, 2023 2.734 2.959 2.702 2.838 583,025 +0.11(+4.13%)
Jan 11, 2023 2.718 2.734 2.694 2.726 186,434 +0.02(+0.89%)
Jan 10, 2023 2.653 2.706 2.653 2.702 166,514 +0.01(+0.30%)
Jan 09, 2023 2.645 2.726 2.637 2.694 234,112 +0.06(+2.13%)
Jan 06, 2023 2.605 2.653 2.581 2.637 156,900 +0.06(+2.50%)
Jan 05, 2023 2.565 2.597 2.541 2.573 176,836 +0.00(+0.00%)
Jan 04, 2023 2.525 2.573 2.520 2.573 115,232 +0.06(+2.24%)
Jan 03, 2023 2.501 2.549 2.444 2.517 224,218 +0.01(+0.32%)
Dec 30, 2022 2.420 2.517 2.420 2.509 271,265 +0.09(+3.65%)
Dec 29, 2022 2.412 2.436 2.394 2.420 238,017 +0.05(+2.03%)
Dec 28, 2022 2.388 2.436 2.372 2.372 210,549 -0.01(-0.34%)
Dec 27, 2022 2.412 2.436 2.364 2.380 279,706 -0.03(-1.33%)
Dec 23, 2022 2.420 2.444 2.400 2.412 102,683 +0.01(+0.33%)
Dec 22, 2022 2.412 2.428 2.380 2.404 221,375 -0.02(-0.66%)
Dec 21, 2022 2.484 2.484 2.420 2.420 157,556 +0.01(+0.33%)
Dec 20, 2022 2.420 2.468 2.404 2.412 226,193 -0.03(-1.32%)
Dec 19, 2022 2.484 2.501 2.428 2.444 145,508 -0.02(-0.98%)
Dec 16, 2022 2.525 2.525 2.460 2.468 230,504 -0.06(-2.23%)
Dec 15, 2022 2.501 2.557 2.493 2.525 119,822 -0.00(-0.16%)
Dec 14, 2022 2.529 2.553 2.505 2.529 241,714 +0.00(+0.00%)
Dec 13, 2022 2.568 2.584 2.489 2.529 207,671 -0.02(-0.63%)
Dec 12, 2022 2.545 2.568 2.529 2.545 89,045 +0.02(+0.63%)
Dec 09, 2022 2.497 2.545 2.497 2.529 64,713 +0.04(+1.60%)
Dec 08, 2022 2.473 2.576 2.465 2.489 141,610 +0.02(+0.97%)
Dec 07, 2022 2.497 2.527 2.465 2.465 95,165 -0.05(-1.90%)
Dec 06, 2022 2.553 2.568 2.481 2.513 154,881 -0.02(-0.94%)
Dec 05, 2022 2.568 2.568 2.521 2.537 105,896 -0.02(-0.93%)
Dec 02, 2022 2.537 2.568 2.521 2.561 101,416 +0.04(+1.58%)
Dec 01, 2022 2.521 2.568 2.514 2.521 181,206 +0.02(+0.63%)
Nov 30, 2022 2.481 2.521 2.457 2.505 204,208 +0.05(+1.94%)
Nov 29, 2022 2.449 2.473 2.409 2.457 157,893 +0.02(+0.98%)
Nov 28, 2022 2.386 2.457 2.378 2.433 183,697 +0.04(+1.66%)
Nov 25, 2022 2.386 2.409 2.378 2.394 141,815 +0.02(+0.67%)
Nov 23, 2022 2.370 2.394 2.354 2.378 185,147 +0.01(+0.34%)
Nov 22, 2022 2.378 2.409 2.366 2.370 180,679 -0.02(-1.00%)
Nov 21, 2022 2.425 2.425 2.370 2.394 175,595 +0.01(+0.33%)
Nov 18, 2022 2.425 2.433 2.386 2.386 129,198 -0.04(-1.64%)
Nov 17, 2022 2.401 2.457 2.376 2.425 137,914 +0.02(+0.99%)
Nov 16, 2022 2.457 2.480 2.370 2.401 354,281 -0.07(-2.89%)
Nov 15, 2022 2.481 2.537 2.453 2.473 172,768 +0.00(+0.16%)
Nov 14, 2022 2.516 2.540 2.440 2.469 294,243 -0.02(-0.63%)
Nov 11, 2022 2.516 2.540 2.469 2.485 174,908 -0.02(-0.94%)
Nov 10, 2022 2.477 2.516 2.445 2.508 117,908 +0.06(+2.57%)
Nov 09, 2022 2.469 2.514 2.438 2.445 122,194 -0.02(-0.64%)
Nov 08, 2022 2.461 2.469 2.430 2.461 179,403 +0.02(+0.97%)
Nov 07, 2022 2.414 2.476 2.390 2.438 131,729 +0.07(+2.99%)
Nov 04, 2022 2.367 2.390 2.335 2.367 105,596 +0.01(+0.33%)
Nov 03, 2022 2.343 2.390 2.343 2.359 77,587 -0.02(-0.66%)
Nov 02, 2022 2.390 2.406 2.343 2.375 166,056 -0.01(-0.33%)
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.