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 (%)
Nov 30, 2021 2.889 2.938 2.882 2.903 317,682 +0.02(+0.73%)
Nov 29, 2021 2.938 2.938 2.882 2.882 287,385 -0.01(-0.24%)
Nov 26, 2021 2.896 2.938 2.861 2.889 326,350 -0.04(-1.44%)
Nov 24, 2021 2.931 2.945 2.910 2.931 105,440 +0.04(+1.21%)
Nov 23, 2021 2.966 3.008 2.861 2.896 311,877 -0.08(-2.83%)
Nov 22, 2021 2.966 3.016 2.966 2.981 260,043 +0.01(+0.24%)
Nov 19, 2021 3.009 3.009 2.959 2.974 219,262 -0.03(-0.94%)
Nov 18, 2021 3.065 3.072 3.002 3.002 161,287 -0.06(-2.06%)
Nov 17, 2021 3.079 3.095 3.037 3.065 228,684 -0.01(-0.46%)
Nov 16, 2021 3.072 3.093 3.030 3.079 271,965 -0.01(-0.23%)
Nov 15, 2021 3.079 3.093 3.051 3.086 376,278 +0.02(+0.57%)
Nov 12, 2021 3.061 3.117 3.061 3.068 451,071 +0.01(+0.23%)
Nov 11, 2021 3.068 3.096 3.054 3.061 222,695 +0.04(+1.39%)
Nov 10, 2021 3.027 3.020 545,045 +0.01(+0.23%)
Nov 09, 2021 3.020 3.020 2.978 3.013 379,850 +0.00(+0.00%)
Nov 08, 2021 3.006 3.013 2.964 3.013 317,324 -0.01(-0.23%)
Nov 05, 2021 2.978 3.020 2.943 3.020 276,254 +0.04(+1.41%)
Nov 04, 2021 2.950 2.985 2.929 2.978 307,095 +0.02(+0.71%)
Nov 03, 2021 2.971 2.999 2.936 2.957 317,411 +0.01(+0.24%)
Nov 02, 2021 2.971 2.978 2.929 2.950 264,276 -0.01(-0.24%)
Nov 01, 2021 2.964 2.985 2.929 2.957 369,593 -0.01(-0.24%)
Oct 29, 2021 2.915 2.971 2.901 2.964 267,999 +0.06(+1.92%)
Oct 28, 2021 2.929 2.929 2.894 2.908 404,365 +0.00(+0.00%)
Oct 27, 2021 2.908 2.971 2.901 2.908 232,135 +0.01(+0.48%)
Oct 26, 2021 2.873 2.964 2.894 483,328 +0.03(+0.97%)
Oct 25, 2021 2.887 2.893 2.859 2.866 284,871 -0.01(-0.24%)
Oct 22, 2021 2.894 2.922 2.873 2.873 238,881 -0.03(-1.20%)
Oct 21, 2021 2.887 2.929 2.873 2.908 279,072 +0.04(+1.46%)
Oct 20, 2021 2.887 2.906 2.866 2.866 188,793 -0.01(-0.48%)
Oct 19, 2021 2.859 2.894 2.859 2.880 189,528 +0.02(+0.73%)
Oct 18, 2021 2.887 2.915 2.831 2.859 352,223 -0.03(-0.97%)
Oct 15, 2021 2.908 2.929 2.887 2.887 221,127 -0.03(-0.96%)
Oct 14, 2021 2.936 2.957 2.908 2.915 258,566 -0.02(-0.59%)
Oct 13, 2021 2.905 2.939 2.898 2.932 451,809 +0.03(+1.19%)
Oct 12, 2021 2.891 2.912 2.870 2.898 254,365 +0.01(+0.24%)
Oct 11, 2021 2.891 2.905 2.849 2.891 273,514 +0.00(+0.00%)
Oct 08, 2021 2.884 2.905 2.856 2.891 231,530 +0.04(+1.46%)
Oct 07, 2021 2.849 2.905 2.829 2.849 354,513 +0.01(+0.49%)
Oct 06, 2021 2.794 2.836 2.794 2.836 258,095 +0.05(+1.74%)
Oct 05, 2021 2.815 2.843 2.787 2.787 308,615 +0.00(+0.00%)
Oct 04, 2021 2.822 2.843 2.780 2.787 515,013 -0.03(-0.98%)
Oct 01, 2021 2.801 2.829 2.780 2.815 325,136 +0.03(+0.99%)
Sep 30, 2021 2.808 2.822 2.773 2.787 278,234 +0.01(+0.25%)
Sep 29, 2021 2.773 2.801 2.766 2.780 202,646 -0.01(-0.25%)
Sep 28, 2021 2.794 2.822 2.760 2.787 304,104 -0.03(-1.23%)
Sep 27, 2021 2.836 2.843 2.787 2.822 434,254 +0.02(+0.74%)
Sep 24, 2021 2.794 2.815 2.781 2.801 217,448 +0.01(+0.25%)
Sep 23, 2021 2.836 2.856 2.780 2.794 542,576 -0.03(-0.98%)
Sep 22, 2021 2.849 2.881 2.808 2.822 227,092 -0.03(-0.97%)
Sep 21, 2021 2.787 2.867 2.780 2.849 326,310 +0.04(+1.48%)
Sep 20, 2021 2.822 2.843 2.670 2.808 827,975 -0.10(-3.33%)
Sep 17, 2021 2.953 2.970 2.905 2.905 400,864 -0.03(-0.94%)
Sep 16, 2021 2.981 2.995 2.912 2.932 286,178 -0.04(-1.40%)
Sep 15, 2021 3.015 3.029 2.960 2.974 222,967 -0.04(-1.26%)
Sep 14, 2021 3.033 3.039 2.998 3.012 250,000 -0.01(-0.23%)
Sep 13, 2021 3.039 3.039 3.012 3.019 177,618 +0.00(+0.00%)
Sep 10, 2021 3.019 3.039 3.019 3.019 171,330 -0.01(-0.45%)
Sep 09, 2021 3.026 3.033 3.012 3.033 103,994 +0.03(+0.91%)
Sep 08, 2021 3.019 3.033 3.005 3.005 129,714 -0.01(-0.23%)
Sep 07, 2021 3.046 3.046 2.998 3.012 222,296 -0.03(-0.90%)
Sep 03, 2021 3.005 3.039 2.998 3.039 160,055 +0.01(+0.45%)
Sep 02, 2021 3.033 3.039 3.005 3.026 205,466 -0.01(-0.45%)
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.