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 30, 2021 3.291 3.298 3.195 3.222 315,556 -0.05(-1.47%)
Jul 29, 2021 3.298 3.305 3.243 3.270 275,180 -0.03(-0.84%)
Jul 28, 2021 3.236 3.305 3.236 3.298 253,166 +0.06(+1.92%)
Jul 27, 2021 3.277 3.305 3.222 3.236 240,367 -0.08(-2.29%)
Jul 26, 2021 3.298 3.326 3.277 3.312 155,717 +0.02(+0.63%)
Jul 23, 2021 3.332 3.339 3.264 3.291 212,318 -0.03(-0.83%)
Jul 22, 2021 3.353 3.360 3.319 3.319 120,371 -0.03(-1.03%)
Jul 21, 2021 3.305 3.367 3.291 3.353 123,061 +0.05(+1.46%)
Jul 20, 2021 3.270 3.336 3.243 3.305 221,461 +0.05(+1.48%)
Jul 19, 2021 3.312 3.319 3.188 3.257 502,886 -0.08(-2.27%)
Jul 16, 2021 3.353 3.374 3.326 3.332 122,976 -0.01(-0.41%)
Jul 15, 2021 3.332 3.374 3.314 3.346 275,262 -0.01(-0.31%)
Jul 14, 2021 3.384 3.411 3.350 3.356 163,735 -0.02(-0.61%)
Jul 13, 2021 3.391 3.418 3.367 3.377 186,921 -0.01(-0.40%)
Jul 12, 2021 3.391 3.411 3.377 3.391 189,918 -0.01(-0.20%)
Jul 09, 2021 3.384 3.418 3.363 3.398 255,424 +0.01(+0.40%)
Jul 08, 2021 3.322 3.384 3.315 3.384 212,664 +0.03(+0.81%)
Jul 07, 2021 3.356 3.370 3.315 3.356 326,484 +0.01(+0.20%)
Jul 06, 2021 3.391 3.404 3.350 3.350 241,122 -0.02(-0.61%)
Jul 02, 2021 3.404 3.404 3.370 3.370 235,175 -0.01(-0.20%)
Jul 01, 2021 3.377 3.391 3.356 3.377 164,746 +0.02(+0.61%)
Jun 30, 2021 3.377 3.391 3.350 3.356 265,677 -0.01(-0.20%)
Jun 29, 2021 3.384 3.401 3.350 3.363 211,679 -0.02(-0.61%)
Jun 28, 2021 3.404 3.404 3.350 3.384 225,674 +0.00(+0.00%)
Jun 25, 2021 3.439 3.452 3.384 3.384 248,448 -0.05(-1.59%)
Jun 24, 2021 3.425 3.452 3.404 3.439 186,798 +0.01(+0.40%)
Jun 23, 2021 3.391 3.462 3.391 3.425 154,746 +0.03(+1.01%)
Jun 22, 2021 3.384 3.418 3.336 3.391 214,725 -0.02(-0.60%)
Jun 21, 2021 3.350 3.418 3.336 3.411 365,524 +0.08(+2.25%)
Jun 18, 2021 3.432 3.439 3.336 3.336 376,504 -0.10(-2.98%)
Jun 17, 2021 3.466 3.471 3.404 3.439 277,630 -0.03(-0.79%)
Jun 16, 2021 3.466 3.486 3.418 3.466 229,586 +0.01(+0.20%)
Jun 15, 2021 3.466 3.486 3.432 3.459 156,321 -0.01(-0.30%)
Jun 14, 2021 3.456 3.496 3.442 3.469 336,710 +0.03(+0.79%)
Jun 11, 2021 3.456 3.462 3.429 3.442 222,167 +0.00(+0.00%)
Jun 10, 2021 3.449 3.476 3.429 3.442 180,207 -0.01(-0.20%)
Jun 09, 2021 3.483 3.483 3.418 3.449 280,789 -0.03(-0.78%)
Jun 08, 2021 3.415 3.483 3.395 3.476 372,582 +0.05(+1.59%)
Jun 07, 2021 3.367 3.429 3.367 3.422 291,997 +0.07(+2.02%)
Jun 04, 2021 3.367 3.395 3.347 3.354 242,206 -0.01(-0.40%)
Jun 03, 2021 3.374 3.401 3.361 3.367 225,609 -0.01(-0.20%)
Jun 02, 2021 3.381 3.427 3.354 3.374 346,778 +0.01(+0.20%)
Jun 01, 2021 3.367 3.395 3.347 3.367 472,505 +0.02(+0.61%)
May 28, 2021 3.327 3.354 3.310 3.347 285,928 +0.03(+0.82%)
May 27, 2021 3.306 3.333 3.286 3.320 149,793 +0.00(+0.00%)
May 26, 2021 3.286 3.347 3.286 3.320 271,538 +0.06(+1.87%)
May 25, 2021 3.327 3.354 3.259 3.259 271,853 -0.08(-2.44%)
May 24, 2021 3.306 3.347 3.293 3.340 208,473 +0.03(+1.03%)
May 21, 2021 3.361 3.361 3.306 3.306 135,472 -0.03(-1.02%)
May 20, 2021 3.306 3.347 3.266 3.340 220,099 +0.03(+1.03%)
May 19, 2021 3.300 3.313 3.245 3.306 178,466 -0.01(-0.20%)
May 18, 2021 3.320 3.333 3.293 3.313 272,099 +0.00(+0.00%)
May 17, 2021 3.293 3.327 3.279 3.313 316,771 +0.02(+0.62%)
May 14, 2021 3.279 3.327 3.272 3.293 209,084 +0.01(+0.41%)
May 13, 2021 3.252 3.313 3.232 3.279 343,272 +0.06(+2.01%)
May 12, 2021 3.329 3.336 3.194 3.215 653,224 -0.12(-3.64%)
May 11, 2021 3.383 3.403 3.093 3.336 1,209,345 -0.09(-2.75%)
May 10, 2021 3.403 3.518 3.370 3.430 806,599 +0.06(+1.80%)
May 07, 2021 3.349 3.390 3.312 3.370 371,460 +0.03(+1.01%)
May 06, 2021 3.383 3.383 3.309 3.336 212,987 -0.05(-1.59%)
May 05, 2021 3.323 3.403 3.302 3.390 365,250 +0.05(+1.41%)
May 04, 2021 3.349 3.356 3.302 3.343 320,226 +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.