Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

3.170 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.690 2.747 2.690 2.728 149,875 +0.06(+2.12%)
Oct 30, 2023 2.718 2.731 2.662 2.671 251,484 -0.05(-1.74%)
Oct 27, 2023 2.747 2.756 2.709 2.718 172,433 -0.01(-0.35%)
Oct 26, 2023 2.718 2.747 2.709 2.728 183,365 +0.00(+0.00%)
Oct 25, 2023 2.737 2.784 2.709 2.728 162,957 +0.00(+0.00%)
Oct 24, 2023 2.728 2.775 2.728 2.728 107,943 +0.01(+0.35%)
Oct 23, 2023 2.747 2.766 2.718 2.718 193,296 -0.05(-1.71%)
Oct 20, 2023 2.803 2.811 2.756 2.766 157,165 -0.06(-2.01%)
Oct 19, 2023 2.879 2.879 2.794 2.822 216,567 -0.01(-0.33%)
Oct 18, 2023 2.898 2.898 2.832 2.832 216,258 -0.08(-2.91%)
Oct 17, 2023 2.869 2.917 2.865 2.917 146,068 +0.03(+0.98%)
Oct 16, 2023 2.907 2.945 2.879 2.888 232,608 -0.00(-0.16%)
Oct 13, 2023 2.874 2.912 2.856 2.893 383,430 +0.05(+1.64%)
Oct 12, 2023 2.846 2.865 2.818 2.846 222,536 +0.00(+0.00%)
Oct 11, 2023 2.837 2.855 2.818 2.846 153,478 +0.00(+0.00%)
Oct 10, 2023 2.828 2.856 2.811 2.846 212,147 +0.04(+1.33%)
Oct 09, 2023 2.772 2.828 2.772 2.809 222,584 -0.01(-0.33%)
Oct 06, 2023 2.800 2.828 2.781 2.818 120,391 +0.02(+0.67%)
Oct 05, 2023 2.772 2.828 2.762 2.800 169,683 +0.03(+1.01%)
Oct 04, 2023 2.762 2.790 2.744 2.772 156,533 +0.03(+1.02%)
Oct 03, 2023 2.800 2.809 2.734 2.744 224,214 -0.04(-1.34%)
Oct 02, 2023 2.800 2.845 2.772 2.781 413,418 -0.03(-1.00%)
Sep 29, 2023 2.818 2.837 2.790 2.809 328,835 +0.02(+0.67%)
Sep 28, 2023 2.781 2.790 2.734 2.790 124,948 -0.01(-0.33%)
Sep 27, 2023 2.706 2.865 2.706 2.800 405,555 +0.11(+4.17%)
Sep 26, 2023 2.725 2.744 2.688 2.688 271,042 -0.03(-1.03%)
Sep 25, 2023 2.725 2.752 2.716 2.716 162,051 -0.01(-0.34%)
Sep 22, 2023 2.762 2.762 2.706 2.725 202,107 -0.02(-0.68%)
Sep 21, 2023 2.781 2.790 2.734 2.744 152,623 -0.03(-1.01%)
Sep 20, 2023 2.772 2.800 2.772 2.772 153,811 -0.01(-0.34%)
Sep 19, 2023 2.753 2.790 2.734 2.781 243,083 +0.03(+1.02%)
Sep 18, 2023 2.837 2.837 2.744 2.753 402,135 -0.06(-1.99%)
Sep 15, 2023 2.856 2.865 2.800 2.809 208,623 -0.06(-1.95%)
Sep 14, 2023 2.800 2.865 2.753 2.865 381,845 +0.10(+3.54%)
Sep 13, 2023 2.785 2.794 2.767 2.767 510,995 -0.01(-0.32%)
Sep 12, 2023 2.802 2.802 2.767 2.776 266,228 -0.02(-0.64%)
Sep 11, 2023 2.794 2.802 2.767 2.794 465,921 +0.02(+0.64%)
Sep 08, 2023 2.758 2.785 2.749 2.776 363,875 +0.03(+0.97%)
Sep 07, 2023 2.749 2.758 2.731 2.749 240,085 -0.01(-0.32%)
Sep 06, 2023 2.749 2.776 2.731 2.758 258,132 +0.03(+0.97%)
Sep 05, 2023 2.758 2.776 2.723 2.731 296,772 -0.03(-0.96%)
Sep 01, 2023 2.767 2.802 2.740 2.758 348,975 +0.01(+0.32%)
Aug 31, 2023 2.811 2.829 2.723 2.749 677,686 -0.04(-1.27%)
Aug 30, 2023 2.856 2.865 2.785 2.785 424,311 -0.07(-2.48%)
Aug 29, 2023 2.811 2.865 2.802 2.856 400,343 +0.06(+2.22%)
Aug 28, 2023 2.785 2.829 2.776 2.794 310,496 +0.04(+1.29%)
Aug 25, 2023 2.749 2.785 2.723 2.758 261,310 +0.03(+0.97%)
Aug 24, 2023 2.731 2.758 2.714 2.731 336,070 +0.01(+0.33%)
Aug 23, 2023 2.661 2.794 2.661 2.723 295,300 +0.05(+1.99%)
Aug 22, 2023 2.705 2.731 2.652 2.669 397,471 -0.04(-1.63%)
Aug 21, 2023 2.785 2.811 2.669 2.714 421,727 -0.09(-3.16%)
Aug 18, 2023 2.749 2.811 2.740 2.802 275,982 +0.01(+0.32%)
Aug 17, 2023 2.811 2.873 2.778 2.794 324,317 -0.02(-0.63%)
Aug 16, 2023 2.847 2.904 2.811 2.811 471,476 -0.08(-2.61%)
Aug 15, 2023 2.825 2.887 2.821 2.887 517,862 +0.07(+2.33%)
Aug 14, 2023 2.764 2.843 2.729 2.821 678,249 +0.06(+2.06%)
Aug 11, 2023 2.694 2.764 2.676 2.764 395,155 +0.10(+3.62%)
Aug 10, 2023 2.667 2.694 2.632 2.667 269,990 +0.05(+2.01%)
Aug 09, 2023 2.623 2.659 2.606 2.615 206,277 -0.01(-0.33%)
Aug 08, 2023 2.641 2.650 2.588 2.623 304,484 -0.03(-0.99%)
Aug 07, 2023 2.711 2.711 2.641 2.650 354,582 -0.02(-0.66%)
Aug 04, 2023 2.685 2.711 2.659 2.667 265,630 -0.01(-0.33%)
Aug 03, 2023 2.676 2.711 2.650 2.676 260,135 -0.02(-0.65%)
Aug 02, 2023 2.702 2.720 2.650 2.694 348,644 +0.01(+0.33%)
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.