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 (%)
Oct 30, 2020 1.539 1.596 1.533 1.577 399,260 +0.05(+3.31%)
Oct 29, 2020 1.533 1.539 1.488 1.526 240,409 -0.01(-0.41%)
Oct 28, 2020 1.533 1.577 1.520 1.533 431,827 -0.04(-2.41%)
Oct 27, 2020 1.577 1.577 1.551 1.570 270,924 +0.01(+0.40%)
Oct 26, 2020 1.570 1.583 1.545 1.564 254,125 -0.03(-1.59%)
Oct 23, 2020 1.602 1.602 1.577 1.589 94,027 +0.01(+0.40%)
Oct 22, 2020 1.583 1.602 1.577 1.583 213,790 -0.01(-0.40%)
Oct 21, 2020 1.615 1.615 1.551 1.589 540,054 -0.02(-1.18%)
Oct 20, 2020 1.621 1.633 1.589 1.608 150,196 -0.02(-1.16%)
Oct 19, 2020 1.621 1.631 1.570 1.627 440,853 +0.01(+0.39%)
Oct 16, 2020 1.621 1.633 1.596 1.621 301,744 -0.01(-0.39%)
Oct 15, 2020 1.633 1.633 1.589 1.627 429,416 -0.01(-0.58%)
Oct 14, 2020 1.612 1.649 1.605 1.637 459,772 +0.03(+1.94%)
Oct 13, 2020 1.618 1.618 1.593 1.605 206,260 +0.00(+0.00%)
Oct 12, 2020 1.599 1.618 1.593 1.605 298,525 +0.01(+0.39%)
Oct 09, 2020 1.599 1.612 1.585 1.599 255,836 +0.02(+1.58%)
Oct 08, 2020 1.593 1.612 1.574 1.574 251,057 -0.02(-1.17%)
Oct 07, 2020 1.593 1.599 1.581 1.593 227,753 +0.01(+0.39%)
Oct 06, 2020 1.587 1.612 1.568 1.587 314,306 -0.02(-1.54%)
Oct 05, 2020 1.593 1.612 1.574 1.612 222,428 +0.02(+1.17%)
Oct 02, 2020 1.549 1.605 1.543 1.593 200,876 +0.01(+0.79%)
Oct 01, 2020 1.549 1.587 1.549 1.581 248,297 +0.04(+2.83%)
Sep 30, 2020 1.574 1.605 1.531 1.537 349,840 -0.02(-1.59%)
Sep 29, 2020 1.593 1.593 1.537 1.562 234,615 -0.04(-2.33%)
Sep 28, 2020 1.493 1.599 1.493 1.599 533,991 +0.16(+11.26%)
Sep 25, 2020 1.444 1.481 1.437 1.437 252,783 +0.01(+0.43%)
Sep 24, 2020 1.487 1.512 1.425 1.431 698,663 -0.06(-4.17%)
Sep 23, 2020 1.562 1.576 1.493 1.493 324,166 -0.07(-4.38%)
Sep 22, 2020 1.549 1.581 1.549 1.562 174,511 +0.01(+0.80%)
Sep 21, 2020 1.574 1.581 1.549 1.549 271,948 -0.04(-2.35%)
Sep 18, 2020 1.562 1.593 1.556 1.587 602,147 +0.03(+2.00%)
Sep 17, 2020 1.556 1.568 1.556 1.556 299,327 +0.00(+0.00%)
Sep 16, 2020 1.581 1.581 1.556 1.556 276,698 -0.04(-2.34%)
Sep 15, 2020 1.612 1.612 1.562 1.593 394,369 -0.00(-0.19%)
Sep 14, 2020 1.578 1.608 1.565 1.596 498,343 +0.01(+0.39%)
Sep 11, 2020 1.572 1.590 1.553 1.590 227,888 +0.04(+2.37%)
Sep 10, 2020 1.547 1.590 1.541 1.553 368,546 +0.02(+1.20%)
Sep 09, 2020 1.559 1.565 1.535 1.535 352,466 -0.01(-0.79%)
Sep 08, 2020 1.572 1.584 1.529 1.547 317,716 +0.00(+0.00%)
Sep 04, 2020 1.565 1.584 1.535 1.547 312,919 +0.00(+0.00%)
Sep 03, 2020 1.584 1.608 1.547 1.547 401,371 -0.04(-2.33%)
Sep 02, 2020 1.608 1.615 1.578 1.584 501,832 -0.02(-1.53%)
Sep 01, 2020 1.627 1.639 1.596 1.608 439,814 -0.03(-1.87%)
Aug 31, 2020 1.615 1.658 1.596 1.639 400,550 +0.03(+1.91%)
Aug 28, 2020 1.627 1.627 1.596 1.608 294,023 -0.02(-1.13%)
Aug 27, 2020 1.615 1.639 1.602 1.627 345,944 +0.03(+1.92%)
Aug 26, 2020 1.621 1.621 1.590 1.596 333,219 -0.01(-0.76%)
Aug 25, 2020 1.633 1.633 1.596 1.608 225,629 +0.00(+0.00%)
Aug 24, 2020 1.596 1.633 1.596 1.608 470,822 +0.00(+0.00%)
Aug 21, 2020 1.608 1.621 1.590 1.608 489,985 -0.02(-1.13%)
Aug 20, 2020 1.633 1.645 1.602 1.627 364,605 -0.01(-0.38%)
Aug 19, 2020 1.645 1.664 1.633 1.633 307,293 -0.02(-1.12%)
Aug 18, 2020 1.664 1.670 1.633 1.651 433,498 -0.02(-1.10%)
Aug 17, 2020 1.688 1.688 1.658 1.670 520,956 -0.02(-1.09%)
Aug 14, 2020 1.688 1.713 1.688 1.688 276,105 -0.01(-0.54%)
Aug 13, 2020 1.740 1.758 1.679 1.697 575,506 -0.03(-1.75%)
Aug 12, 2020 1.752 1.758 1.703 1.728 405,488 -0.02(-1.38%)
Aug 11, 2020 1.728 1.770 1.728 1.752 444,498 +0.04(+2.12%)
Aug 10, 2020 1.673 1.722 1.673 1.716 443,421 +0.04(+2.54%)
Aug 07, 2020 1.679 1.689 1.667 1.673 477,052 +0.01(+0.73%)
Aug 06, 2020 1.673 1.685 1.649 1.661 717,182 -0.04(-2.49%)
Aug 05, 2020 1.728 1.728 1.679 1.703 425,794 -0.02(-1.40%)
Aug 04, 2020 1.710 1.728 1.703 1.728 280,765 +0.03(+1.79%)
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.