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 (%)
Apr 30, 2020 1.586 1.586 1.505 1.540 1,059,303 -0.02(-1.48%)
Apr 29, 2020 1.557 1.591 1.516 1.563 1,646,686 +0.07(+5.04%)
Apr 28, 2020 1.788 1.857 1.442 1.488 3,562,718 -0.33(-18.10%)
Apr 27, 2020 1.851 1.914 1.816 1.816 580,591 -0.01(-0.32%)
Apr 24, 2020 1.730 1.845 1.730 1.822 556,522 +0.09(+5.33%)
Apr 23, 2020 1.672 1.747 1.666 1.730 401,174 +0.07(+4.53%)
Apr 22, 2020 1.684 1.701 1.655 1.655 263,376 +0.02(+1.06%)
Apr 21, 2020 1.632 1.684 1.620 1.638 408,567 -0.04(-2.41%)
Apr 20, 2020 1.672 1.707 1.649 1.678 394,962 -0.01(-0.34%)
Apr 17, 2020 1.684 1.718 1.656 1.684 412,579 +0.09(+5.41%)
Apr 16, 2020 1.684 1.713 1.580 1.597 527,315 -0.09(-5.46%)
Apr 15, 2020 1.713 1.741 1.666 1.689 718,902 -0.07(-4.25%)
Apr 14, 2020 1.932 1.995 1.666 1.764 1,283,892 -0.08(-4.17%)
Apr 13, 2020 1.660 1.858 1.576 1.841 1,513,148 +0.26(+16.43%)
Apr 09, 2020 1.576 1.701 1.553 1.581 1,793,308 +0.14(+9.80%)
Apr 08, 2020 1.367 1.525 1.367 1.440 1,170,950 +0.11(+8.51%)
Apr 07, 2020 1.350 1.485 1.305 1.327 1,013,494 +0.05(+3.98%)
Apr 06, 2020 1.254 1.344 1.254 1.276 551,137 +0.08(+6.60%)
Apr 03, 2020 1.355 1.355 1.186 1.197 984,301 -0.15(-10.92%)
Apr 02, 2020 1.288 1.418 1.282 1.344 647,799 +0.03(+2.15%)
Apr 01, 2020 1.418 1.425 1.293 1.316 985,985 -0.12(-8.63%)
Mar 31, 2020 1.435 1.502 1.418 1.440 601,835 +0.04(+2.82%)
Mar 30, 2020 1.564 1.660 1.378 1.401 1,084,195 -0.14(-8.82%)
Mar 27, 2020 1.525 1.768 1.491 1.536 1,749,574 +0.01(+0.37%)
Mar 26, 2020 1.327 1.824 1.327 1.531 1,741,723 +0.25(+19.38%)
Mar 25, 2020 1.316 1.547 1.276 1.282 1,547,729 +0.03(+2.72%)
Mar 24, 2020 1.214 1.310 1.214 1.248 659,487 +0.08(+7.28%)
Mar 23, 2020 1.316 1.328 1.158 1.163 1,058,739 -0.15(-11.21%)
Mar 20, 2020 1.231 1.412 1.226 1.310 1,258,574 +0.12(+9.95%)
Mar 19, 2020 1.192 1.231 1.152 1.192 1,130,716 -0.02(-1.40%)
Mar 18, 2020 1.423 1.491 1.183 1.209 2,554,992 -0.20(-14.40%)
Mar 17, 2020 1.531 1.610 1.412 1.412 1,129,910 -0.01(-0.40%)
Mar 16, 2020 1.559 1.666 1.418 1.418 1,494,712 -0.26(-15.57%)
Mar 13, 2020 1.756 1.889 1.436 1.679 1,443,731 +0.11(+7.04%)
Mar 12, 2020 2.082 2.088 1.381 1.569 2,858,410 -0.69(-30.56%)
Mar 11, 2020 2.331 2.369 2.204 2.259 846,701 -0.10(-4.44%)
Mar 10, 2020 2.425 2.458 2.137 2.364 1,179,503 +0.09(+4.14%)
Mar 09, 2020 2.485 2.485 2.204 2.270 1,672,238 -0.38(-14.20%)
Mar 06, 2020 2.695 2.695 2.607 2.646 764,956 -0.08(-2.84%)
Mar 05, 2020 2.817 2.844 2.723 2.723 926,068 -0.11(-3.90%)
Mar 04, 2020 2.844 2.872 2.817 2.833 527,707 +0.02(+0.59%)
Mar 03, 2020 2.905 2.938 2.817 2.817 1,108,960 -0.08(-2.86%)
Mar 02, 2020 2.883 2.916 2.850 2.900 1,291,148 +0.02(+0.57%)
Feb 28, 2020 2.933 2.955 2.817 2.883 3,193,625 -0.12(-3.87%)
Feb 27, 2020 3.010 3.071 2.822 2.999 1,385,120 -0.09(-3.04%)
Feb 26, 2020 3.038 3.148 3.012 3.093 1,046,417 +0.11(+3.61%)
Feb 25, 2020 3.369 3.369 2.977 2.985 1,745,982 -0.37(-11.10%)
Feb 24, 2020 3.369 3.375 3.336 3.358 493,531 -0.03(-0.98%)
Feb 21, 2020 3.375 3.397 3.342 3.391 453,542 +0.00(+0.00%)
Feb 20, 2020 3.380 3.402 3.376 3.391 303,484 +0.02(+0.49%)
Feb 19, 2020 3.364 3.386 3.364 3.375 200,203 +0.01(+0.33%)
Feb 18, 2020 3.402 3.413 3.342 3.364 479,382 -0.04(-1.14%)
Feb 14, 2020 3.441 3.441 3.397 3.402 390,535 -0.03(-0.81%)
Feb 13, 2020 3.413 3.435 3.402 3.430 449,778 +0.02(+0.60%)
Feb 12, 2020 3.382 3.415 3.371 3.409 421,002 +0.04(+1.30%)
Feb 11, 2020 3.388 3.388 3.360 3.366 348,354 -0.02(-0.48%)
Feb 10, 2020 3.388 3.388 3.355 3.382 415,048 -0.01(-0.16%)
Feb 07, 2020 3.409 3.420 3.371 3.388 562,603 -0.02(-0.48%)
Feb 06, 2020 3.377 3.415 3.355 3.404 533,173 +0.06(+1.80%)
Feb 05, 2020 3.311 3.355 3.311 3.344 476,199 +0.04(+1.16%)
Feb 04, 2020 3.317 3.322 3.300 3.306 489,567 +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.