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

Oxford Square Capital Corp (NQ: OXSQ )

3.160 -0.060 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 3.296 3.323 3.280 3.317 288,563 +0.03(+0.82%)
May 27, 2021 3.276 3.303 3.256 3.290 151,173 +0.00(+0.00%)
May 26, 2021 3.256 3.317 3.256 3.290 274,040 +0.06(+1.87%)
May 25, 2021 3.296 3.323 3.229 3.229 274,358 -0.08(-2.44%)
May 24, 2021 3.276 3.317 3.263 3.310 210,394 +0.03(+1.03%)
May 21, 2021 3.330 3.330 3.276 3.276 136,720 -0.03(-1.02%)
May 20, 2021 3.276 3.317 3.236 3.310 222,127 +0.03(+1.03%)
May 19, 2021 3.269 3.283 3.216 3.276 180,111 -0.01(-0.20%)
May 18, 2021 3.290 3.303 3.263 3.283 274,606 +0.00(+0.00%)
May 17, 2021 3.263 3.296 3.249 3.283 319,690 +0.02(+0.62%)
May 14, 2021 3.249 3.296 3.242 3.263 211,011 +0.01(+0.41%)
May 13, 2021 3.222 3.283 3.202 3.249 346,435 +0.06(+2.01%)
May 12, 2021 3.299 3.306 3.165 3.185 659,244 -0.12(-3.64%)
May 11, 2021 3.352 3.372 3.065 3.306 1,220,489 -0.09(-2.75%)
May 10, 2021 3.372 3.486 3.339 3.399 814,031 +0.06(+1.80%)
May 07, 2021 3.319 3.359 3.281 3.339 374,883 +0.03(+1.01%)
May 06, 2021 3.352 3.352 3.279 3.306 214,950 -0.05(-1.59%)
May 05, 2021 3.292 3.372 3.272 3.359 368,616 +0.05(+1.41%)
May 04, 2021 3.319 3.326 3.272 3.312 323,176 +0.00(+0.00%)
May 03, 2021 3.306 3.359 3.286 3.312 304,852 +0.01(+0.20%)
Apr 30, 2021 3.339 3.392 3.306 3.306 412,108 -0.03(-1.00%)
Apr 29, 2021 3.306 3.339 3.306 3.339 156,961 +0.01(+0.40%)
Apr 28, 2021 3.319 3.339 3.286 3.326 261,519 +0.03(+0.81%)
Apr 27, 2021 3.279 3.326 3.272 3.299 244,877 +0.02(+0.61%)
Apr 26, 2021 3.326 3.346 3.279 3.279 339,713 -0.05(-1.60%)
Apr 23, 2021 3.312 3.332 3.279 3.332 262,958 +0.03(+0.81%)
Apr 22, 2021 3.332 3.332 3.259 3.306 309,467 -0.01(-0.20%)
Apr 21, 2021 3.259 3.326 3.239 3.312 346,489 +0.05(+1.64%)
Apr 20, 2021 3.219 3.279 3.205 3.259 358,921 +0.05(+1.67%)
Apr 19, 2021 3.319 3.332 3.185 3.205 462,133 -0.10(-3.03%)
Apr 16, 2021 3.272 3.306 3.245 3.306 304,888 +0.03(+1.02%)
Apr 15, 2021 3.352 3.372 3.272 3.272 454,004 -0.08(-2.49%)
Apr 14, 2021 3.362 3.382 3.322 3.356 521,651 +0.00(+0.00%)
Apr 13, 2021 3.316 3.369 3.269 3.356 437,354 +0.06(+1.81%)
Apr 12, 2021 3.289 3.322 3.250 3.296 437,592 +0.01(+0.20%)
Apr 09, 2021 3.303 3.303 3.283 3.289 200,552 -0.01(-0.40%)
Apr 08, 2021 3.316 3.349 3.283 3.303 216,113 -0.01(-0.20%)
Apr 07, 2021 3.283 3.369 3.283 3.309 538,523 -0.01(-0.20%)
Apr 06, 2021 3.150 3.342 3.143 3.316 932,599 +0.19(+5.93%)
Apr 05, 2021 3.064 3.150 3.044 3.130 383,882 +0.09(+2.83%)
Apr 01, 2021 3.097 3.110 3.021 3.044 277,758 -0.03(-1.08%)
Mar 31, 2021 3.104 3.117 3.057 3.077 246,563 -0.01(-0.22%)
Mar 30, 2021 3.117 3.117 3.037 3.084 310,342 -0.01(-0.21%)
Mar 29, 2021 3.044 3.124 2.991 3.090 345,267 +0.07(+2.19%)
Mar 26, 2021 3.150 3.163 2.958 3.024 767,981 -0.13(-4.20%)
Mar 25, 2021 3.031 3.170 3.024 3.157 735,793 +0.14(+4.62%)
Mar 24, 2021 2.878 3.084 2.852 3.017 1,154,495 +0.17(+5.81%)
Mar 23, 2021 2.818 2.958 2.785 2.852 1,214,169 +0.10(+3.61%)
Mar 22, 2021 2.752 2.799 2.726 2.752 448,357 +0.03(+0.97%)
Mar 19, 2021 2.746 2.778 2.706 2.726 238,853 -0.02(-0.72%)
Mar 18, 2021 2.792 2.799 2.732 2.746 199,420 -0.04(-1.43%)
Mar 17, 2021 2.785 2.805 2.752 2.785 273,023 -0.02(-0.71%)
Mar 16, 2021 2.878 2.878 2.782 2.805 253,233 -0.04(-1.28%)
Mar 15, 2021 2.907 2.907 2.697 2.842 671,538 +0.02(+0.70%)
Mar 12, 2021 2.763 2.835 2.756 2.822 627,856 +0.08(+2.88%)
Mar 11, 2021 2.697 2.796 2.697 2.743 426,553 +0.05(+1.71%)
Mar 10, 2021 2.684 2.822 2.644 2.697 688,224 +0.01(+0.49%)
Mar 09, 2021 2.592 2.697 2.552 2.684 431,381 +0.09(+3.55%)
Mar 08, 2021 2.579 2.605 2.506 2.592 456,834 +0.05(+1.81%)
Mar 05, 2021 2.598 2.598 2.421 2.546 933,271 -0.02(-0.77%)
Mar 04, 2021 2.605 2.651 2.500 2.565 681,131 -0.05(-2.01%)
Mar 03, 2021 2.638 2.664 2.598 2.618 447,608 +0.00(+0.00%)
Mar 02, 2021 2.585 2.684 2.585 2.618 449,330 -0.03(-0.99%)
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.