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: 4:00 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 (%)
Feb 28, 2019 3.269 3.269 3.118 3.241 1,300,939 -0.06(-1.85%)
Feb 27, 2019 3.400 3.419 3.287 3.302 530,311 -0.10(-3.03%)
Feb 26, 2019 3.457 3.457 3.325 3.405 560,592 -0.06(-1.76%)
Feb 25, 2019 3.499 3.499 3.306 3.466 904,525 -0.03(-0.94%)
Feb 22, 2019 3.250 3.499 3.236 3.499 1,788,388 +0.24(+7.50%)
Feb 21, 2019 3.179 3.259 3.170 3.255 293,081 +0.08(+2.51%)
Feb 20, 2019 3.161 3.194 3.151 3.175 188,595 +0.01(+0.30%)
Feb 19, 2019 3.142 3.170 3.118 3.165 201,375 +0.02(+0.60%)
Feb 15, 2019 3.165 3.184 3.123 3.147 252,746 -0.01(-0.45%)
Feb 14, 2019 3.170 3.184 3.142 3.161 228,647 -0.01(-0.44%)
Feb 13, 2019 3.170 3.189 3.151 3.175 136,287 +0.02(+0.60%)
Feb 12, 2019 3.156 3.217 3.147 3.156 232,045 +0.00(+0.00%)
Feb 11, 2019 3.203 3.203 3.147 3.156 139,798 -0.06(-1.75%)
Feb 08, 2019 3.175 3.222 3.151 3.212 123,285 +0.02(+0.74%)
Feb 07, 2019 3.226 3.236 3.151 3.189 193,986 -0.03(-1.02%)
Feb 06, 2019 3.278 3.278 3.208 3.222 245,962 +0.00(+0.15%)
Feb 05, 2019 3.198 3.236 3.198 3.217 211,519 +0.01(+0.44%)
Feb 04, 2019 3.189 3.208 3.175 3.203 190,679 +0.01(+0.29%)
Feb 01, 2019 3.194 3.198 3.170 3.194 177,795 +0.00(+0.00%)
Jan 31, 2019 3.156 3.194 3.147 3.194 616,645 +0.05(+1.64%)
Jan 30, 2019 3.114 3.156 3.071 3.142 265,079 +0.04(+1.21%)
Jan 29, 2019 3.081 3.114 3.081 3.104 222,648 +0.03(+0.92%)
Jan 28, 2019 3.043 3.081 3.034 3.076 242,040 +0.02(+0.61%)
Jan 25, 2019 3.006 3.062 3.006 3.057 206,966 +0.06(+1.88%)
Jan 24, 2019 2.987 3.006 2.982 3.001 150,502 +0.02(+0.79%)
Jan 23, 2019 2.978 3.001 2.959 2.978 193,701 +0.00(+0.16%)
Jan 22, 2019 2.959 2.992 2.935 2.973 294,599 +0.00(+0.16%)
Jan 18, 2019 2.959 2.982 2.940 2.968 205,263 +0.00(+0.00%)
Jan 17, 2019 2.954 2.973 2.943 2.968 234,464 +0.02(+0.64%)
Jan 16, 2019 2.926 2.949 2.926 2.949 195,428 +0.03(+1.13%)
Jan 15, 2019 2.921 2.931 2.912 2.916 92,170 +0.01(+0.49%)
Jan 14, 2019 2.912 2.945 2.893 2.902 196,028 -0.01(-0.48%)
Jan 11, 2019 2.912 2.931 2.893 2.916 203,985 +0.00(+0.16%)
Jan 10, 2019 2.935 2.973 2.912 2.912 377,060 -0.02(-0.64%)
Jan 09, 2019 2.996 3.006 2.916 2.931 603,593 -0.06(-2.04%)
Jan 08, 2019 3.057 3.071 2.982 2.992 381,808 -0.06(-1.85%)
Jan 07, 2019 3.010 3.109 3.001 3.048 527,824 +0.04(+1.25%)
Jan 04, 2019 3.020 3.081 2.999 3.010 429,264 +0.00(+0.16%)
Jan 03, 2019 3.015 3.057 2.968 3.006 314,080 +0.01(+0.31%)
Jan 02, 2019 3.006 3.172 2.987 2.996 743,040 -0.04(-1.39%)
Dec 31, 2018 3.132 3.165 3.034 3.039 765,904 -0.06(-1.97%)
Dec 28, 2018 2.968 3.100 2.963 3.100 838,939 +0.15(+5.10%)
Dec 27, 2018 2.851 3.017 2.851 2.949 584,685 +0.09(+3.29%)
Dec 26, 2018 2.799 2.860 2.794 2.855 464,048 +0.09(+3.23%)
Dec 24, 2018 2.851 2.888 2.766 2.766 361,978 -0.12(-4.23%)
Dec 21, 2018 2.907 2.968 2.818 2.888 3,664,716 -0.04(-1.44%)
Dec 20, 2018 2.954 2.987 2.841 2.931 861,215 -0.04(-1.27%)
Dec 19, 2018 2.968 3.043 2.959 2.968 405,209 +0.01(+0.32%)
Dec 18, 2018 3.053 3.053 2.935 2.959 541,982 -0.09(-2.93%)
Dec 17, 2018 2.940 3.142 2.940 3.048 1,678,747 +0.09(+3.18%)
Dec 14, 2018 3.020 3.043 2.945 2.954 438,633 -0.07(-2.33%)
Dec 13, 2018 3.079 3.102 3.020 3.024 616,281 -0.05(-1.78%)
Dec 12, 2018 3.043 3.097 3.034 3.079 312,060 +0.05(+1.81%)
Dec 11, 2018 2.993 3.047 2.961 3.024 379,314 +0.06(+2.00%)
Dec 10, 2018 3.006 3.034 2.924 2.965 511,709 -0.03(-0.91%)
Dec 07, 2018 2.970 2.993 2.970 2.993 258,619 +0.04(+1.23%)
Dec 06, 2018 2.965 2.974 2.911 2.956 418,035 -0.02(-0.76%)
Dec 04, 2018 3.061 3.061 2.974 2.979 471,135 -0.06(-1.95%)
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.