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

Oxford Square Capital Corp (NQ: OXSQ )

3.210 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 1.991 1.991 1.991 656,534 +0.03(+1.67%)
Dec 30, 2020 1.959 1.991 1.946 1.959 656,534 +0.00(+0.00%)
Dec 29, 2020 1.998 2.017 1.959 1.959 614,941 +0.00(+0.00%)
Dec 28, 2020 1.998 2.050 1.946 1.959 688,264 -0.04(-1.96%)
Dec 24, 2020 2.050 2.050 1.991 1.998 337,126 -0.06(-2.86%)
Dec 23, 2020 1.946 2.076 1.946 2.057 647,714 +0.10(+5.35%)
Dec 22, 2020 1.926 1.972 1.926 1.952 520,698 +0.02(+1.01%)
Dec 21, 2020 1.952 1.985 1.919 1.933 652,613 -0.05(-2.31%)
Dec 18, 2020 1.893 1.991 1.880 1.978 3,303,717 +0.08(+4.48%)
Dec 17, 2020 1.939 1.952 1.861 1.893 1,102,152 -0.03(-1.36%)
Dec 16, 2020 2.017 2.030 1.893 1.919 1,330,648 -0.08(-4.23%)
Dec 15, 2020 2.024 2.070 2.004 2.004 486,430 -0.00(-0.16%)
Dec 14, 2020 2.085 2.091 1.982 2.008 1,280,129 -0.07(-3.42%)
Dec 11, 2020 2.085 2.104 2.066 2.079 442,741 +0.01(+0.31%)
Dec 10, 2020 2.143 2.195 2.054 2.072 569,367 -0.08(-3.89%)
Dec 09, 2020 2.195 2.227 2.137 2.156 644,653 -0.03(-1.47%)
Dec 08, 2020 2.188 2.208 2.163 2.188 445,852 +0.00(+0.00%)
Dec 07, 2020 2.208 2.208 2.072 2.188 680,486 -0.02(-0.88%)
Dec 04, 2020 2.098 2.240 2.079 2.208 1,042,720 +0.13(+6.21%)
Dec 03, 2020 2.059 2.091 2.008 2.079 500,504 +0.04(+1.90%)
Dec 02, 2020 2.008 2.053 2.001 2.040 624,628 +0.02(+0.96%)
Dec 01, 2020 2.033 2.091 2.014 2.020 385,062 +0.01(+0.64%)
Nov 30, 2020 2.111 2.117 2.008 2.008 515,821 -0.10(-4.60%)
Nov 27, 2020 2.027 2.124 2.013 2.104 396,112 +0.10(+4.82%)
Nov 25, 2020 1.982 2.046 1.955 2.008 413,463 +0.03(+1.30%)
Nov 24, 2020 1.930 1.988 1.904 1.982 470,869 +0.08(+4.42%)
Nov 23, 2020 1.866 1.924 1.866 1.898 473,530 +0.06(+3.16%)
Nov 20, 2020 1.872 1.898 1.840 1.840 319,275 -0.04(-2.06%)
Nov 19, 2020 1.853 1.898 1.853 1.878 251,292 +0.05(+2.46%)
Nov 18, 2020 1.820 1.891 1.820 1.833 363,807 +0.01(+0.35%)
Nov 17, 2020 1.814 1.846 1.814 1.827 239,526 -0.01(-0.70%)
Nov 16, 2020 1.827 1.878 1.827 1.840 369,094 -0.01(-0.35%)
Nov 13, 2020 1.807 1.866 1.795 1.846 431,433 +0.04(+2.14%)
Nov 12, 2020 1.820 1.840 1.775 1.807 449,034 -0.01(-0.53%)
Nov 11, 2020 1.773 1.849 1.741 1.817 674,838 +0.06(+3.64%)
Nov 10, 2020 1.702 1.773 1.690 1.753 529,939 +0.05(+3.00%)
Nov 09, 2020 1.658 1.709 1.651 1.702 731,333 +0.09(+5.53%)
Nov 06, 2020 1.645 1.658 1.607 1.613 371,865 -0.03(-1.94%)
Nov 05, 2020 1.639 1.658 1.626 1.645 318,646 +0.01(+0.78%)
Nov 04, 2020 1.613 1.639 1.600 1.632 117,819 +0.02(+1.19%)
Nov 03, 2020 1.632 1.658 1.613 1.613 218,288 -0.01(-0.78%)
Nov 02, 2020 1.619 1.645 1.600 1.626 279,099 +0.03(+2.00%)
Oct 30, 2020 1.556 1.613 1.549 1.594 394,921 +0.05(+3.31%)
Oct 29, 2020 1.549 1.556 1.505 1.543 237,796 -0.01(-0.41%)
Oct 28, 2020 1.549 1.594 1.537 1.549 427,134 -0.04(-2.41%)
Oct 27, 2020 1.594 1.594 1.568 1.588 267,980 +0.01(+0.40%)
Oct 26, 2020 1.588 1.600 1.562 1.581 251,362 -0.03(-1.59%)
Oct 23, 2020 1.619 1.619 1.594 1.607 93,005 +0.01(+0.40%)
Oct 22, 2020 1.600 1.619 1.594 1.600 211,466 -0.01(-0.40%)
Oct 21, 2020 1.632 1.632 1.568 1.607 534,184 -0.02(-1.18%)
Oct 20, 2020 1.639 1.651 1.606 1.626 148,564 -0.02(-1.16%)
Oct 19, 2020 1.639 1.649 1.588 1.645 436,061 +0.01(+0.39%)
Oct 16, 2020 1.639 1.651 1.613 1.639 298,464 -0.01(-0.39%)
Oct 15, 2020 1.651 1.651 1.607 1.645 424,748 -0.01(-0.58%)
Oct 14, 2020 1.629 1.667 1.623 1.655 454,775 +0.03(+1.94%)
Oct 13, 2020 1.636 1.636 1.611 1.623 204,018 +0.00(+0.00%)
Oct 12, 2020 1.617 1.636 1.611 1.623 295,280 +0.01(+0.39%)
Oct 09, 2020 1.617 1.629 1.603 1.617 253,055 +0.03(+1.58%)
Oct 08, 2020 1.611 1.629 1.592 1.592 248,328 -0.02(-1.17%)
Oct 07, 2020 1.611 1.617 1.598 1.611 225,278 +0.01(+0.39%)
Oct 06, 2020 1.604 1.629 1.585 1.604 310,889 -0.03(-1.54%)
Oct 05, 2020 1.611 1.629 1.592 1.629 220,010 +0.02(+1.17%)
Oct 02, 2020 1.566 1.623 1.560 1.611 198,693 +0.01(+0.79%)
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.