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 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2020 1.566 1.604 1.566 1.598 245,599 +0.04(+2.83%)
Sep 30, 2020 1.592 1.623 1.548 1.554 346,037 -0.03(-1.59%)
Sep 29, 2020 1.611 1.611 1.554 1.579 232,065 -0.04(-2.33%)
Sep 28, 2020 1.510 1.617 1.510 1.617 528,186 +0.16(+11.25%)
Sep 25, 2020 1.460 1.497 1.453 1.453 250,035 +0.01(+0.44%)
Sep 24, 2020 1.504 1.529 1.441 1.447 691,069 -0.06(-4.17%)
Sep 23, 2020 1.579 1.594 1.510 1.510 320,643 -0.07(-4.38%)
Sep 22, 2020 1.566 1.598 1.566 1.579 172,615 +0.01(+0.80%)
Sep 21, 2020 1.592 1.598 1.566 1.566 268,992 -0.04(-2.35%)
Sep 18, 2020 1.579 1.611 1.573 1.604 595,602 +0.03(+2.00%)
Sep 17, 2020 1.573 1.585 1.573 1.573 296,073 +0.00(+0.00%)
Sep 16, 2020 1.598 1.598 1.573 1.573 273,691 -0.04(-2.34%)
Sep 15, 2020 1.629 1.629 1.579 1.611 390,082 -0.00(-0.20%)
Sep 14, 2020 1.595 1.626 1.583 1.614 492,926 +0.01(+0.39%)
Sep 11, 2020 1.589 1.607 1.570 1.607 225,411 +0.04(+2.37%)
Sep 10, 2020 1.564 1.607 1.558 1.570 364,540 +0.02(+1.20%)
Sep 09, 2020 1.576 1.583 1.552 1.552 348,635 -0.01(-0.79%)
Sep 08, 2020 1.589 1.601 1.545 1.564 314,263 +0.00(+0.00%)
Sep 04, 2020 1.583 1.601 1.552 1.564 309,518 +0.00(+0.00%)
Sep 03, 2020 1.601 1.626 1.564 1.564 397,008 -0.04(-2.33%)
Sep 02, 2020 1.626 1.632 1.595 1.601 496,377 -0.02(-1.53%)
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.