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: 12:17 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 (%)
Aug 31, 2022 2.897 2.927 2.866 2.881 183,893 +0.02(+0.53%)
Aug 30, 2022 2.927 2.927 2.851 2.866 100,712 -0.04(-1.31%)
Aug 29, 2022 2.859 2.965 2.851 2.904 168,084 +0.04(+1.33%)
Aug 26, 2022 2.912 2.916 2.851 2.866 93,955 -0.04(-1.31%)
Aug 25, 2022 2.889 2.904 2.874 2.904 106,441 +0.03(+1.06%)
Aug 24, 2022 2.866 2.889 2.813 2.874 74,674 +0.02(+0.80%)
Aug 23, 2022 2.821 2.912 2.821 2.851 99,978 +0.03(+1.08%)
Aug 22, 2022 2.965 2.973 2.798 2.821 395,160 -0.16(-5.36%)
Aug 19, 2022 3.011 3.011 2.957 2.980 85,226 -0.03(-1.01%)
Aug 18, 2022 2.965 3.026 2.950 3.011 148,097 +0.06(+2.06%)
Aug 17, 2022 2.859 3.011 2.859 2.950 518,657 -0.13(-4.20%)
Aug 16, 2022 3.049 3.079 3.014 3.079 150,691 +0.05(+1.63%)
Aug 15, 2022 3.045 3.052 3.015 3.030 225,801 -0.01(-0.25%)
Aug 12, 2022 3.030 3.052 2.993 3.037 227,990 +0.02(+0.50%)
Aug 11, 2022 2.992 3.022 2.992 3.022 183,081 +0.05(+1.78%)
Aug 10, 2022 2.992 3.000 2.962 2.969 153,987 -0.02(-0.50%)
Aug 09, 2022 3.000 3.000 2.947 2.984 175,191 +0.02(+0.51%)
Aug 08, 2022 2.939 3.000 2.924 2.969 194,405 +0.05(+1.81%)
Aug 05, 2022 2.871 2.939 2.864 2.917 240,699 +0.05(+1.57%)
Aug 04, 2022 2.849 2.902 2.819 2.871 170,333 +0.02(+0.79%)
Aug 03, 2022 2.834 2.864 2.826 2.849 173,251 +0.01(+0.27%)
Aug 02, 2022 2.864 2.864 2.766 2.841 150,543 -0.02(-0.79%)
Aug 01, 2022 2.849 2.864 2.834 2.864 153,763 +0.03(+1.06%)
Jul 29, 2022 2.856 2.887 2.804 2.834 292,704 +0.00(+0.00%)
Jul 28, 2022 2.841 2.864 2.766 2.834 236,648 -0.01(-0.27%)
Jul 27, 2022 2.773 2.856 2.743 2.841 249,421 +0.10(+3.57%)
Jul 26, 2022 2.728 2.758 2.706 2.743 121,307 +0.01(+0.28%)
Jul 25, 2022 2.758 2.804 2.713 2.736 143,910 -0.02(-0.82%)
Jul 22, 2022 2.781 2.790 2.739 2.758 88,757 -0.02(-0.54%)
Jul 21, 2022 2.789 2.800 2.743 2.773 128,197 -0.01(-0.27%)
Jul 20, 2022 2.811 2.811 2.766 2.781 120,347 -0.02(-0.54%)
Jul 19, 2022 2.758 2.804 2.743 2.796 137,407 +0.04(+1.37%)
Jul 18, 2022 2.698 2.789 2.691 2.758 233,827 +0.08(+2.81%)
Jul 15, 2022 2.691 2.713 2.668 2.683 120,826 -0.02(-0.56%)
Jul 14, 2022 2.751 2.781 2.668 2.698 270,916 -0.09(-3.11%)
Jul 13, 2022 2.755 2.800 2.688 2.785 195,208 +0.04(+1.36%)
Jul 12, 2022 2.710 2.800 2.710 2.747 141,672 -0.01(-0.27%)
Jul 11, 2022 2.777 2.777 2.732 2.755 84,846 -0.01(-0.27%)
Jul 08, 2022 2.777 2.800 2.732 2.762 156,866 -0.01(-0.54%)
Jul 07, 2022 2.680 2.792 2.680 2.777 143,824 +0.09(+3.33%)
Jul 06, 2022 2.755 2.755 2.684 2.688 148,544 -0.06(-2.17%)
Jul 05, 2022 2.725 2.747 2.673 2.747 123,973 +0.03(+1.10%)
Jul 01, 2022 2.673 2.732 2.628 2.718 244,653 +0.00(+0.00%)
Jun 30, 2022 2.643 2.725 2.613 2.718 231,773 +0.07(+2.82%)
Jun 29, 2022 2.718 2.734 2.643 2.643 139,132 -0.07(-2.48%)
Jun 28, 2022 2.725 2.747 2.703 2.710 161,189 +0.01(+0.28%)
Jun 27, 2022 2.695 2.762 2.688 2.703 232,198 +0.01(+0.28%)
Jun 24, 2022 2.665 2.725 2.636 2.695 234,223 +0.04(+1.69%)
Jun 23, 2022 2.606 2.665 2.606 2.650 158,886 +0.05(+2.01%)
Jun 22, 2022 2.732 2.762 2.576 2.598 893,807 -0.14(-5.18%)
Jun 21, 2022 2.732 2.800 2.725 2.740 236,511 +0.01(+0.55%)
Jun 17, 2022 2.755 2.785 2.725 2.725 218,504 +0.01(+0.41%)
Jun 16, 2022 2.874 2.897 2.673 2.714 664,217 -0.19(-6.56%)
Jun 15, 2022 2.897 2.956 2.882 2.904 248,826 +0.01(+0.39%)
Jun 14, 2022 2.937 2.960 2.893 2.893 420,143 -0.02(-0.76%)
Jun 13, 2022 2.989 3.002 2.886 2.915 595,268 -0.14(-4.60%)
Jun 10, 2022 2.997 3.056 2.974 3.056 263,457 +0.04(+1.47%)
Jun 09, 2022 3.048 3.063 3.004 3.011 176,525 -0.05(-1.69%)
Jun 08, 2022 3.085 3.116 3.034 3.063 290,188 -0.11(-3.50%)
Jun 07, 2022 2.997 3.174 2.982 3.174 547,870 +0.18(+5.93%)
Jun 06, 2022 3.026 3.026 2.974 2.997 308,570 -0.01(-0.49%)
Jun 03, 2022 3.019 3.034 3.004 3.011 127,787 -0.03(-0.97%)
Jun 02, 2022 3.041 3.048 3.019 3.041 130,273 +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.