Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Square Capital Corp (NQ: OXSQ )

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2019 3.181 3.221 3.171 3.171 443,144 -0.02(-0.77%)
Apr 30, 2019 3.171 3.206 3.157 3.196 449,941 +0.00(+0.00%)
Apr 29, 2019 3.167 3.196 3.152 3.196 190,753 +0.03(+1.10%)
Apr 26, 2019 3.092 3.167 3.092 3.162 445,771 +0.07(+2.24%)
Apr 25, 2019 3.092 3.117 3.077 3.092 510,593 +0.01(+0.48%)
Apr 24, 2019 3.072 3.112 3.072 3.077 347,003 -0.01(-0.48%)
Apr 23, 2019 3.097 3.112 3.072 3.092 498,979 -0.02(-0.64%)
Apr 22, 2019 3.127 3.137 3.072 3.112 493,317 -0.00(-0.05%)
Apr 18, 2019 3.128 3.143 3.074 3.114 643,666 -0.02(-0.78%)
Apr 17, 2019 3.138 3.143 3.104 3.138 293,604 +0.01(+0.31%)
Apr 16, 2019 3.118 3.128 3.079 3.128 525,805 +0.01(+0.47%)
Apr 15, 2019 3.128 3.151 3.089 3.114 439,773 -0.01(-0.31%)
Apr 12, 2019 3.123 3.138 3.099 3.123 305,924 +0.00(+0.00%)
Apr 11, 2019 3.138 3.153 3.123 3.123 223,074 -0.02(-0.78%)
Apr 10, 2019 3.167 3.167 3.138 3.148 165,872 -0.01(-0.31%)
Apr 09, 2019 3.182 3.197 3.143 3.158 251,356 -0.02(-0.77%)
Apr 08, 2019 3.163 3.192 3.148 3.182 295,800 +0.01(+0.46%)
Apr 05, 2019 3.207 3.221 3.163 3.167 404,636 -0.03(-1.07%)
Apr 04, 2019 3.221 3.226 3.197 3.202 195,074 -0.01(-0.46%)
Apr 03, 2019 3.212 3.226 3.197 3.216 220,321 +0.01(+0.46%)
Apr 02, 2019 3.226 3.246 3.187 3.202 324,570 -0.03(-1.06%)
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.