Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 3.258 3.278 3.238 3.248 209,473 +0.01(+0.31%)
Jun 28, 2019 3.238 3.273 3.238 3.238 324,556 +0.01(+0.16%)
Jun 27, 2019 3.233 3.238 3.197 3.233 170,799 +0.01(+0.31%)
Jun 26, 2019 3.167 3.233 3.167 3.223 152,784 +0.05(+1.59%)
Jun 25, 2019 3.187 3.187 3.164 3.172 114,713 -0.03(-0.95%)
Jun 24, 2019 3.213 3.213 3.147 3.202 457,873 -0.01(-0.32%)
Jun 21, 2019 3.192 3.218 3.182 3.213 284,826 +0.02(+0.63%)
Jun 20, 2019 3.202 3.268 3.187 3.192 367,962 -0.08(-2.52%)
Jun 19, 2019 3.275 3.280 3.255 3.275 239,905 +0.00(+0.00%)
Jun 18, 2019 3.255 3.295 3.255 3.275 357,310 +0.00(+0.00%)
Jun 17, 2019 3.230 3.275 3.230 3.275 204,905 +0.06(+1.71%)
Jun 14, 2019 3.225 3.230 3.205 3.220 233,455 -0.00(-0.16%)
Jun 13, 2019 3.195 3.230 3.189 3.225 202,209 +0.02(+0.62%)
Jun 12, 2019 3.195 3.205 3.175 3.205 128,466 +0.02(+0.47%)
Jun 11, 2019 3.205 3.205 3.170 3.190 128,442 -0.02(-0.47%)
Jun 10, 2019 3.175 3.215 3.170 3.205 191,661 +0.03(+0.79%)
Jun 07, 2019 3.190 3.192 3.170 3.180 142,389 -0.01(-0.31%)
Jun 06, 2019 3.160 3.190 3.150 3.190 170,707 +0.04(+1.11%)
Jun 05, 2019 3.185 3.195 3.155 3.155 217,177 -0.03(-0.79%)
Jun 04, 2019 3.165 3.185 3.135 3.180 275,511 +0.02(+0.63%)
Jun 03, 2019 3.155 3.160 3.115 3.160 248,143 +0.02(+0.64%)
May 31, 2019 3.145 3.160 3.100 3.140 648,242 -0.02(-0.48%)
May 30, 2019 3.165 3.180 3.145 3.155 169,216 -0.01(-0.32%)
May 29, 2019 3.190 3.190 3.150 3.165 316,973 -0.03(-0.78%)
May 28, 2019 3.185 3.190 3.164 3.190 256,237 +0.01(+0.24%)
May 24, 2019 3.195 3.200 3.175 3.182 184,727 +0.01(+0.24%)
May 23, 2019 3.210 3.210 3.160 3.175 265,272 -0.03(-0.83%)
May 22, 2019 3.186 3.216 3.176 3.201 214,422 +0.02(+0.62%)
May 21, 2019 3.167 3.201 3.142 3.181 358,811 +0.05(+1.74%)
May 20, 2019 3.152 3.186 3.127 3.127 244,742 -0.02(-0.79%)
May 17, 2019 3.132 3.167 3.122 3.152 120,271 +0.02(+0.63%)
May 16, 2019 3.097 3.162 3.082 3.132 326,684 -0.02(-0.63%)
May 15, 2019 3.157 3.171 3.142 3.152 144,594 +0.01(+0.32%)
May 14, 2019 3.122 3.162 3.122 3.142 121,960 +0.03(+0.96%)
May 13, 2019 3.152 3.176 3.112 3.112 296,877 -0.06(-2.03%)
May 10, 2019 3.176 3.201 3.167 3.176 191,909 +0.00(+0.00%)
May 09, 2019 3.176 3.186 3.147 3.176 263,891 +0.00(+0.00%)
May 08, 2019 3.201 3.207 3.176 3.176 213,284 -0.03(-1.08%)
May 07, 2019 3.196 3.221 3.176 3.211 186,770 +0.00(+0.00%)
May 06, 2019 3.152 3.221 3.140 3.211 311,061 +0.04(+1.41%)
May 03, 2019 3.167 3.181 3.157 3.167 158,613 +0.01(+0.31%)
May 02, 2019 3.157 3.191 3.142 3.157 251,940 -0.01(-0.47%)
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.