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

Oxford Square Capital Corp (NQ: OXSQ )

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 3.115 3.133 3.075 3.093 604,896 +0.00(+0.15%)
Jun 28, 2018 3.084 3.137 3.057 3.088 327,402 +0.01(+0.29%)
Jun 27, 2018 3.061 3.140 3.061 3.079 427,693 +0.03(+1.03%)
Jun 26, 2018 2.981 3.095 2.958 3.048 382,671 +0.04(+1.49%)
Jun 25, 2018 3.061 3.066 2.998 3.003 522,958 -0.06(-1.90%)
Jun 22, 2018 3.102 3.124 3.030 3.061 549,453 -0.04(-1.16%)
Jun 21, 2018 3.111 3.119 3.095 3.097 356,438 +0.00(+0.00%)
Jun 20, 2018 3.137 3.151 3.079 3.097 498,275 -0.04(-1.14%)
Jun 19, 2018 3.115 3.133 3.111 3.133 366,494 +0.03(+0.87%)
Jun 18, 2018 3.115 3.155 3.093 3.106 533,984 +0.01(+0.29%)
Jun 15, 2018 3.137 3.093 3.097 429,119 -0.04(-1.29%)
Jun 14, 2018 3.070 3.144 3.066 3.137 638,640 +0.08(+2.49%)
Jun 13, 2018 3.092 3.113 3.048 3.061 752,947 -0.03(-1.13%)
Jun 12, 2018 3.113 3.132 3.092 3.096 619,539 -0.03(-0.84%)
Jun 11, 2018 3.122 3.148 3.092 3.122 577,298 +0.00(+0.00%)
Jun 08, 2018 3.048 3.157 3.048 3.122 695,547 +0.07(+2.14%)
Jun 07, 2018 3.113 3.140 3.053 3.057 735,719 -0.07(-2.23%)
Jun 06, 2018 3.066 3.135 3.066 3.127 456,233 +0.05(+1.56%)
Jun 05, 2018 3.061 3.096 3.057 3.079 434,038 +0.00(+0.00%)
Jun 04, 2018 3.100 3.100 3.048 3.079 731,709 -0.03(-0.98%)
Jun 01, 2018 3.135 3.135 3.083 3.109 578,306 +0.00(+0.00%)
May 31, 2018 3.113 3.131 3.061 3.109 647,827 +0.01(+0.35%)
May 30, 2018 3.039 3.109 3.039 3.098 524,670 +0.06(+2.08%)
May 29, 2018 3.035 3.044 3.022 3.035 318,454 +0.00(+0.00%)
May 25, 2018 3.035 3.035 3.035 0 -0.01(-0.43%)
May 24, 2018 3.039 3.066 3.039 3.048 327,257 +0.00(+0.00%)
May 23, 2018 3.048 3.048 3.039 3.048 341,816 +0.01(+0.29%)
May 22, 2018 3.061 3.070 3.035 3.039 355,246 -0.01(-0.43%)
May 21, 2018 3.044 3.070 3.044 3.053 289,092 +0.01(+0.29%)
May 18, 2018 3.053 3.066 3.022 3.044 359,008 -0.00(-0.14%)
May 17, 2018 3.005 3.083 3.005 3.048 593,573 +0.04(+1.45%)
May 16, 2018 2.983 3.039 2.965 3.005 706,926 +0.01(+0.44%)
May 15, 2018 2.944 3.005 2.918 2.992 494,056 +0.05(+1.63%)
May 14, 2018 2.887 3.000 2.883 2.944 835,284 +0.05(+1.65%)
May 11, 2018 2.887 2.926 2.839 2.896 811,794 +0.02(+0.61%)
May 10, 2018 2.848 2.896 2.822 2.878 637,313 +0.05(+1.61%)
May 09, 2018 2.830 2.857 2.809 2.833 609,324 +0.00(+0.08%)
May 08, 2018 2.835 2.861 2.809 2.830 526,677 +0.00(+0.15%)
May 07, 2018 2.809 2.874 2.809 2.826 1,666,727 +0.01(+0.31%)
May 04, 2018 2.830 2.878 2.813 2.817 819,124 -0.01(-0.46%)
May 03, 2018 2.752 2.839 2.752 2.830 642,790 +0.08(+2.85%)
May 02, 2018 2.722 2.769 2.722 2.752 433,514 +0.02(+0.64%)
May 01, 2018 2.613 2.783 2.613 2.735 926,470 +0.07(+2.45%)
Apr 30, 2018 2.678 2.682 2.634 2.669 222,554 -0.00(-0.16%)
Apr 27, 2018 2.587 2.691 2.587 2.674 343,773 +0.09(+3.37%)
Apr 26, 2018 2.608 2.630 2.574 2.587 282,731 -0.02(-0.83%)
Apr 25, 2018 2.621 2.648 2.608 2.608 188,596 -0.03(-1.32%)
Apr 24, 2018 2.643 2.678 2.621 2.643 284,083 +0.01(+0.33%)
Apr 23, 2018 2.648 2.652 2.621 2.634 234,870 +0.00(+0.00%)
Apr 20, 2018 2.608 2.648 2.600 2.634 420,440 +0.02(+0.67%)
Apr 19, 2018 2.643 2.656 2.613 2.617 285,075 -0.02(-0.82%)
Apr 18, 2018 2.674 2.700 2.634 2.639 328,724 -0.03(-1.30%)
Apr 17, 2018 2.656 2.678 2.656 2.674 242,733 +0.03(+0.99%)
Apr 16, 2018 2.678 2.678 2.648 2.648 273,106 -0.02(-0.57%)
Apr 13, 2018 2.700 2.700 2.648 2.663 186,605 -0.03(-1.21%)
Apr 12, 2018 2.678 2.717 2.669 2.695 381,148 +0.01(+0.49%)
Apr 11, 2018 2.665 2.722 2.652 2.682 244,733 +0.01(+0.49%)
Apr 10, 2018 2.704 2.722 2.646 2.669 232,562 -0.03(-1.13%)
Apr 09, 2018 2.704 2.730 2.691 2.700 282,786 -0.01(-0.32%)
Apr 06, 2018 2.722 2.748 2.691 2.709 252,635 -0.02(-0.64%)
Apr 05, 2018 2.730 2.756 2.722 2.726 854,914 +0.01(+0.32%)
Apr 04, 2018 2.678 2.726 2.665 2.717 469,596 +0.03(+0.97%)
Apr 03, 2018 2.674 2.713 2.656 2.691 635,963 +0.01(+0.32%)
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.