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 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 1.713 1.713 1.667 1.695 415,489 -0.01(-0.36%)
Jul 30, 2020 1.713 1.713 1.652 1.701 250,326 -0.02(-1.07%)
Jul 29, 2020 1.646 1.719 1.646 1.719 401,439 +0.07(+4.46%)
Jul 28, 2020 1.664 1.670 1.640 1.646 299,204 -0.01(-0.74%)
Jul 27, 2020 1.676 1.676 1.634 1.658 348,028 -0.03(-1.81%)
Jul 24, 2020 1.695 1.707 1.652 1.689 318,400 +0.01(+0.36%)
Jul 23, 2020 1.701 1.707 1.670 1.682 247,567 -0.02(-1.43%)
Jul 22, 2020 1.701 1.713 1.658 1.707 429,390 +0.02(+1.09%)
Jul 21, 2020 1.719 1.731 1.676 1.689 562,986 -0.01(-0.72%)
Jul 20, 2020 1.719 1.731 1.682 1.701 312,050 -0.02(-1.07%)
Jul 17, 2020 1.725 1.738 1.701 1.719 195,812 +0.00(+0.00%)
Jul 16, 2020 1.762 1.762 1.695 1.719 436,018 -0.03(-1.92%)
Jul 15, 2020 1.741 1.777 1.711 1.753 498,868 +0.04(+2.11%)
Jul 14, 2020 1.704 1.723 1.656 1.717 223,108 +0.02(+1.07%)
Jul 13, 2020 1.747 1.753 1.668 1.698 691,330 -0.05(-3.10%)
Jul 10, 2020 1.711 1.753 1.704 1.753 345,121 +0.05(+2.84%)
Jul 09, 2020 1.759 1.777 1.662 1.704 393,054 -0.06(-3.42%)
Jul 08, 2020 1.771 1.789 1.753 1.765 321,838 +0.02(+1.04%)
Jul 07, 2020 1.783 1.788 1.735 1.747 282,611 -0.03(-1.70%)
Jul 06, 2020 1.801 1.807 1.753 1.777 575,279 +0.02(+1.03%)
Jul 02, 2020 1.771 1.813 1.759 1.759 282,913 +0.00(+0.00%)
Jul 01, 2020 1.704 1.783 1.704 1.759 592,715 +0.07(+3.93%)
Jun 30, 2020 1.692 1.711 1.650 1.692 636,201 +0.04(+2.19%)
Jun 29, 2020 1.692 1.704 1.632 1.656 377,079 -0.02(-1.08%)
Jun 26, 2020 1.674 1.698 1.650 1.674 439,757 +0.00(+0.00%)
Jun 25, 2020 1.638 1.686 1.632 1.674 145,131 +0.03(+1.84%)
Jun 24, 2020 1.704 1.711 1.614 1.644 425,050 -0.09(-5.23%)
Jun 23, 2020 1.753 1.757 1.704 1.735 366,846 +0.02(+1.06%)
Jun 22, 2020 1.662 1.723 1.620 1.717 1,022,182 +0.09(+5.38%)
Jun 19, 2020 1.880 1.898 1.626 1.629 1,584,482 -0.23(-12.22%)
Jun 18, 2020 1.898 1.916 1.819 1.856 642,477 -0.04(-2.23%)
Jun 17, 2020 2.007 2.025 1.880 1.898 649,995 -0.11(-5.42%)
Jun 16, 2020 2.049 2.103 2.001 2.007 367,511 +0.01(+0.61%)
Jun 15, 2020 1.989 2.085 1.946 1.995 645,170 -0.02(-0.90%)
Jun 12, 2020 1.983 2.037 1.862 2.013 750,962 +0.11(+5.95%)
Jun 11, 2020 1.971 1.983 1.846 1.900 1,416,724 -0.13(-6.41%)
Jun 10, 2020 2.095 2.113 1.935 2.030 932,833 -0.08(-3.65%)
Jun 09, 2020 2.202 2.213 2.042 2.107 757,065 -0.09(-4.04%)
Jun 08, 2020 2.089 2.196 2.071 2.196 986,720 +0.16(+7.85%)
Jun 05, 2020 2.071 2.125 2.006 2.036 783,867 +0.07(+3.30%)
Jun 04, 2020 2.083 2.095 1.959 1.971 944,157 -0.12(-5.67%)
Jun 03, 2020 2.024 2.113 2.018 2.089 786,848 +0.12(+6.33%)
Jun 02, 2020 1.929 2.036 1.929 1.965 1,085,313 +0.05(+2.79%)
Jun 01, 2020 1.781 1.935 1.781 1.912 856,475 +0.15(+8.39%)
May 29, 2020 1.823 1.858 1.722 1.764 746,524 +0.00(+0.00%)
May 28, 2020 1.770 1.917 1.716 1.764 1,400,264 -0.01(-0.33%)
May 27, 2020 1.669 1.787 1.669 1.770 1,053,277 +0.11(+6.41%)
May 26, 2020 1.604 1.675 1.583 1.663 875,029 +0.12(+8.08%)
May 22, 2020 1.533 1.555 1.491 1.539 303,307 +0.02(+1.17%)
May 21, 2020 1.468 1.527 1.456 1.521 460,910 +0.08(+5.33%)
May 20, 2020 1.450 1.480 1.426 1.444 382,797 +0.02(+1.67%)
May 19, 2020 1.409 1.450 1.367 1.420 431,522 +0.02(+1.27%)
May 18, 2020 1.367 1.420 1.337 1.403 578,316 +0.07(+5.33%)
May 15, 2020 1.420 1.438 1.326 1.332 674,542 -0.08(-5.86%)
May 14, 2020 1.409 1.451 1.379 1.414 424,432 -0.01(-0.42%)
May 13, 2020 1.509 1.509 1.409 1.420 542,007 -0.08(-5.62%)
May 12, 2020 1.505 1.540 1.488 1.505 892,336 +0.01(+0.38%)
May 11, 2020 1.465 1.528 1.442 1.499 871,136 +0.03(+2.36%)
May 08, 2020 1.436 1.470 1.413 1.465 682,775 +0.06(+4.53%)
May 07, 2020 1.476 1.488 1.372 1.401 831,349 -0.04(-2.80%)
May 06, 2020 1.447 1.488 1.407 1.442 744,751 +0.03(+2.46%)
May 05, 2020 1.511 1.528 1.390 1.407 1,441,148 -0.05(-3.17%)
May 04, 2020 1.442 1.528 1.395 1.453 789,146 +0.00(+0.00%)
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.