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 (%)
Jul 31, 2019 3.411 3.411 3.358 3.381 452,389 +0.01(+0.15%)
Jul 30, 2019 3.391 3.396 3.356 3.376 269,596 -0.01(-0.30%)
Jul 29, 2019 3.381 3.393 3.354 3.386 266,233 +0.01(+0.15%)
Jul 26, 2019 3.356 3.381 3.330 3.381 315,890 +0.04(+1.21%)
Jul 25, 2019 3.356 3.359 3.330 3.340 153,771 -0.02(-0.60%)
Jul 24, 2019 3.330 3.371 3.330 3.361 267,506 +0.02(+0.45%)
Jul 23, 2019 3.330 3.356 3.323 3.346 150,896 +0.01(+0.26%)
Jul 22, 2019 3.337 3.347 3.312 3.337 339,295 +0.00(+0.15%)
Jul 19, 2019 3.322 3.347 3.322 3.332 340,710 +0.01(+0.30%)
Jul 18, 2019 3.322 3.332 3.312 3.322 152,483 +0.00(+0.15%)
Jul 17, 2019 3.312 3.337 3.307 3.317 154,164 +0.00(+0.00%)
Jul 16, 2019 3.327 3.332 3.317 3.317 113,753 -0.00(-0.15%)
Jul 15, 2019 3.317 3.327 3.312 3.322 135,103 +0.00(+0.15%)
Jul 12, 2019 3.337 3.337 3.317 3.317 237,016 -0.02(-0.75%)
Jul 11, 2019 3.272 3.342 3.267 3.342 299,731 +0.07(+2.29%)
Jul 10, 2019 3.262 3.272 3.257 3.267 298,376 +0.01(+0.31%)
Jul 09, 2019 3.252 3.267 3.242 3.257 189,821 +0.00(+0.00%)
Jul 08, 2019 3.252 3.257 3.237 3.257 245,045 +0.01(+0.31%)
Jul 05, 2019 3.222 3.247 3.217 3.247 265,241 +0.02(+0.62%)
Jul 03, 2019 3.212 3.232 3.212 3.227 80,473 +0.02(+0.78%)
Jul 02, 2019 3.207 3.222 3.202 3.202 159,329 -0.00(-0.16%)
Jul 01, 2019 3.217 3.237 3.197 3.207 212,147 +0.01(+0.31%)
Jun 28, 2019 3.197 3.232 3.197 3.197 328,699 +0.00(+0.16%)
Jun 27, 2019 3.192 3.197 3.157 3.192 172,979 +0.01(+0.31%)
Jun 26, 2019 3.127 3.192 3.127 3.182 154,735 +0.05(+1.59%)
Jun 25, 2019 3.147 3.147 3.124 3.132 116,177 -0.03(-0.95%)
Jun 24, 2019 3.172 3.172 3.107 3.162 463,718 -0.01(-0.31%)
Jun 21, 2019 3.152 3.177 3.142 3.172 288,463 +0.02(+0.63%)
Jun 20, 2019 3.162 3.227 3.147 3.152 372,659 -0.08(-2.52%)
Jun 19, 2019 3.234 3.238 3.214 3.234 242,968 +0.00(+0.00%)
Jun 18, 2019 3.214 3.253 3.214 3.234 361,871 +0.00(+0.00%)
Jun 17, 2019 3.189 3.234 3.189 3.234 207,521 +0.05(+1.71%)
Jun 14, 2019 3.184 3.189 3.164 3.179 236,435 -0.00(-0.16%)
Jun 13, 2019 3.154 3.189 3.149 3.184 204,790 +0.02(+0.63%)
Jun 12, 2019 3.154 3.164 3.135 3.164 130,106 +0.01(+0.47%)
Jun 11, 2019 3.164 3.164 3.130 3.150 130,082 -0.01(-0.47%)
Jun 10, 2019 3.135 3.174 3.130 3.164 194,107 +0.02(+0.79%)
Jun 07, 2019 3.150 3.152 3.130 3.140 144,207 -0.01(-0.31%)
Jun 06, 2019 3.120 3.150 3.110 3.150 172,887 +0.03(+1.11%)
Jun 05, 2019 3.145 3.154 3.115 3.115 219,949 -0.02(-0.79%)
Jun 04, 2019 3.125 3.145 3.095 3.140 279,028 +0.02(+0.63%)
Jun 03, 2019 3.115 3.120 3.075 3.120 251,311 +0.02(+0.64%)
May 31, 2019 3.105 3.120 3.061 3.100 656,518 -0.01(-0.48%)
May 30, 2019 3.125 3.140 3.105 3.115 171,376 -0.01(-0.32%)
May 29, 2019 3.150 3.150 3.110 3.125 321,020 -0.02(-0.79%)
May 28, 2019 3.145 3.150 3.124 3.150 259,508 +0.01(+0.24%)
May 24, 2019 3.154 3.159 3.135 3.142 187,085 +0.01(+0.24%)
May 23, 2019 3.169 3.169 3.120 3.135 268,658 -0.03(-0.83%)
May 22, 2019 3.146 3.176 3.136 3.161 217,159 +0.02(+0.62%)
May 21, 2019 3.127 3.161 3.102 3.141 363,391 +0.05(+1.74%)
May 20, 2019 3.112 3.146 3.087 3.087 247,867 -0.02(-0.79%)
May 17, 2019 3.092 3.127 3.083 3.112 121,807 +0.02(+0.63%)
May 16, 2019 3.058 3.122 3.043 3.092 330,855 -0.02(-0.63%)
May 15, 2019 3.117 3.132 3.102 3.112 146,440 +0.01(+0.32%)
May 14, 2019 3.083 3.122 3.083 3.102 123,517 +0.03(+0.96%)
May 13, 2019 3.112 3.136 3.073 3.073 300,667 -0.06(-2.03%)
May 10, 2019 3.136 3.161 3.127 3.136 194,359 +0.00(+0.00%)
May 09, 2019 3.136 3.146 3.107 3.136 267,260 +0.00(+0.00%)
May 08, 2019 3.161 3.167 3.136 3.136 216,007 -0.03(-1.08%)
May 07, 2019 3.156 3.180 3.136 3.171 189,154 +0.00(+0.00%)
May 06, 2019 3.112 3.180 3.101 3.171 315,032 +0.04(+1.41%)
May 03, 2019 3.127 3.141 3.117 3.127 160,638 +0.01(+0.31%)
May 02, 2019 3.117 3.151 3.102 3.117 255,157 -0.01(-0.47%)
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.