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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 29, 2019 3.192 3.240 3.138 3.187 618,172 +0.01(+0.46%)
Mar 28, 2019 3.182 3.241 3.133 3.172 376,616 -0.01(-0.46%)
Mar 27, 2019 3.128 3.202 3.123 3.187 462,346 +0.05(+1.72%)
Mar 26, 2019 3.123 3.138 3.089 3.133 246,549 +0.04(+1.27%)
Mar 25, 2019 3.079 3.118 3.064 3.094 181,633 +0.02(+0.64%)
Mar 22, 2019 3.118 3.128 3.069 3.074 302,457 -0.04(-1.42%)
Mar 21, 2019 3.099 3.163 3.099 3.118 308,001 +0.02(+0.79%)
Mar 20, 2019 3.104 3.158 3.089 3.094 358,939 -0.02(-0.63%)
Mar 19, 2019 3.123 3.148 3.099 3.114 352,162 -0.01(-0.31%)
Mar 18, 2019 3.163 3.182 3.114 3.123 493,183 -0.05(-1.70%)
Mar 15, 2019 3.133 3.187 3.114 3.177 612,257 +0.03(+1.09%)
Mar 14, 2019 3.158 3.231 3.089 3.143 579,960 -0.03(-1.08%)
Mar 13, 2019 3.196 3.225 3.172 3.177 646,527 -0.01(-0.45%)
Mar 12, 2019 3.196 3.215 3.187 3.192 695,848 -0.00(-0.15%)
Mar 11, 2019 3.177 3.211 3.168 3.196 668,618 +0.03(+1.05%)
Mar 08, 2019 3.182 3.211 3.163 3.163 309,059 -0.01(-0.45%)
Mar 07, 2019 3.215 3.230 3.177 3.177 356,682 -0.03(-1.04%)
Mar 06, 2019 3.239 3.253 3.201 3.211 288,743 -0.02(-0.74%)
Mar 05, 2019 3.192 3.268 3.192 3.234 301,875 +0.04(+1.19%)
Mar 04, 2019 3.211 3.296 3.196 3.196 543,398 -0.01(-0.44%)
Mar 01, 2019 3.192 3.310 3.192 3.211 979,950 -0.07(-2.17%)
Feb 28, 2019 3.310 3.310 3.158 3.282 1,284,540 -0.06(-1.85%)
Feb 27, 2019 3.444 3.463 3.329 3.344 523,627 -0.10(-3.03%)
Feb 26, 2019 3.501 3.501 3.368 3.448 553,525 -0.06(-1.76%)
Feb 25, 2019 3.543 3.543 3.348 3.510 893,123 -0.03(-0.94%)
Feb 22, 2019 3.291 3.543 3.277 3.543 1,765,845 +0.25(+7.50%)
Feb 21, 2019 3.220 3.301 3.211 3.296 289,387 +0.08(+2.51%)
Feb 20, 2019 3.201 3.234 3.192 3.215 186,217 +0.01(+0.30%)
Feb 19, 2019 3.182 3.211 3.158 3.206 198,836 +0.02(+0.60%)
Feb 15, 2019 3.206 3.225 3.163 3.187 249,560 -0.01(-0.45%)
Feb 14, 2019 3.211 3.224 3.182 3.201 225,764 -0.01(-0.44%)
Feb 13, 2019 3.211 3.230 3.192 3.215 134,569 +0.02(+0.60%)
Feb 12, 2019 3.196 3.258 3.187 3.196 229,120 +0.00(+0.00%)
Feb 11, 2019 3.244 3.244 3.187 3.196 138,036 -0.06(-1.75%)
Feb 08, 2019 3.215 3.263 3.192 3.253 121,731 +0.02(+0.74%)
Feb 07, 2019 3.268 3.277 3.192 3.230 191,541 -0.03(-1.02%)
Feb 06, 2019 3.320 3.320 3.249 3.263 242,862 +0.00(+0.15%)
Feb 05, 2019 3.239 3.277 3.239 3.258 208,852 +0.01(+0.44%)
Feb 04, 2019 3.230 3.249 3.215 3.244 188,276 +0.01(+0.29%)
Feb 01, 2019 3.234 3.239 3.211 3.234 175,554 +0.00(+0.00%)
Jan 31, 2019 3.196 3.234 3.187 3.234 608,872 +0.05(+1.64%)
Jan 30, 2019 3.153 3.196 3.111 3.182 261,737 +0.04(+1.21%)
Jan 29, 2019 3.120 3.153 3.120 3.144 219,842 +0.03(+0.92%)
Jan 28, 2019 3.082 3.120 3.073 3.115 238,989 +0.02(+0.61%)
Jan 25, 2019 3.044 3.101 3.044 3.096 204,357 +0.06(+1.88%)
Jan 24, 2019 3.025 3.044 3.020 3.039 148,605 +0.02(+0.79%)
Jan 23, 2019 3.016 3.039 2.997 3.016 191,259 +0.00(+0.16%)
Jan 22, 2019 2.997 3.030 2.973 3.011 290,886 +0.00(+0.16%)
Jan 18, 2019 2.997 3.020 2.977 3.006 202,675 +0.00(+0.00%)
Jan 17, 2019 2.992 3.011 2.980 3.006 231,508 +0.02(+0.64%)
Jan 16, 2019 2.963 2.987 2.963 2.987 192,964 +0.03(+1.13%)
Jan 15, 2019 2.958 2.968 2.949 2.954 91,008 +0.01(+0.49%)
Jan 14, 2019 2.949 2.982 2.930 2.939 193,557 -0.01(-0.48%)
Jan 11, 2019 2.949 2.968 2.930 2.954 201,414 +0.00(+0.16%)
Jan 10, 2019 2.973 3.011 2.949 2.949 372,307 -0.02(-0.64%)
Jan 09, 2019 3.035 3.044 2.954 2.968 595,984 -0.06(-2.04%)
Jan 08, 2019 3.096 3.111 3.020 3.030 376,996 -0.06(-1.85%)
Jan 07, 2019 3.049 3.149 3.039 3.087 521,171 +0.04(+1.25%)
Jan 04, 2019 3.058 3.120 3.037 3.049 423,853 +0.00(+0.16%)
Jan 03, 2019 3.054 3.096 3.006 3.044 310,121 +0.01(+0.31%)
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.