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

Oxford Square Capital Corp (NQ: OXSQ )

3.159 -0.001 (-0.03%)
Streaming Delayed Price Updated: 12:25 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 (%)
Feb 28, 2022 2.931 3.011 2.910 2.996 228,681 +0.07(+2.47%)
Feb 25, 2022 2.888 2.946 2.917 2.924 182,560 +0.04(+1.50%)
Feb 24, 2022 2.751 2.910 2.700 2.881 637,674 +0.03(+1.01%)
Feb 23, 2022 2.888 2.888 2.830 2.852 300,723 +0.00(+0.00%)
Feb 22, 2022 2.917 2.917 2.830 2.852 270,914 -0.07(-2.47%)
Feb 18, 2022 2.924 0 -0.01(-0.25%)
Feb 17, 2022 2.917 2.938 2.910 2.931 175,186 -0.01(-0.25%)
Feb 16, 2022 2.946 2.960 2.902 2.938 274,498 -0.01(-0.49%)
Feb 15, 2022 2.931 2.982 2.917 2.953 235,735 +0.03(+0.99%)
Feb 14, 2022 2.975 2.996 2.910 2.924 307,031 -0.06(-2.17%)
Feb 11, 2022 3.003 3.032 2.967 2.989 243,224 -0.03(-0.84%)
Feb 10, 2022 3.021 3.057 3.014 3.014 179,383 -0.01(-0.47%)
Feb 09, 2022 3.021 3.043 3.014 3.029 184,757 +0.01(+0.24%)
Feb 08, 2022 3.021 3.043 3.008 3.021 210,718 +0.01(+0.48%)
Feb 07, 2022 3.043 3.050 2.993 3.007 206,514 -0.04(-1.41%)
Feb 04, 2022 3.000 3.057 2.978 3.050 239,871 +0.07(+2.40%)
Feb 03, 2022 3.036 2.971 2.978 276,678 -0.06(-2.12%)
Feb 02, 2022 3.029 3.050 3.007 3.043 142,285 +0.01(+0.24%)
Feb 01, 2022 2.993 3.064 2.971 3.036 257,836 +0.08(+2.66%)
Jan 31, 2022 2.907 2.986 2.957 275,545 +0.03(+0.98%)
Jan 28, 2022 2.943 2.943 2.864 2.928 212,082 -0.01(-0.24%)
Jan 27, 2022 2.936 2.964 2.907 2.936 207,064 +0.04(+1.23%)
Jan 26, 2022 2.914 2.964 2.878 2.900 233,614 -0.01(-0.49%)
Jan 25, 2022 2.850 2.953 2.799 2.914 284,842 +0.08(+2.78%)
Jan 24, 2022 2.828 2.853 2.635 2.835 1,000,454 -0.04(-1.25%)
Jan 21, 2022 2.943 2.971 2.864 2.871 413,630 -0.10(-3.37%)
Jan 20, 2022 3.043 3.044 2.957 2.971 159,442 -0.02(-0.72%)
Jan 19, 2022 3.029 3.036 2.978 2.993 183,229 -0.04(-1.42%)
Jan 18, 2022 2.986 3.046 2.979 3.036 239,094 +0.05(+1.68%)
Jan 14, 2022 2.986 0 -0.09(-2.80%)
Jan 13, 2022 3.129 3.129 3.057 3.072 191,044 -0.04(-1.27%)
Jan 12, 2022 3.090 3.139 3.061 3.111 450,121 +0.02(+0.69%)
Jan 11, 2022 3.068 3.111 3.040 3.090 308,368 +0.03(+0.93%)
Jan 10, 2022 3.040 3.068 3.022 3.061 519,382 +0.02(+0.70%)
Jan 07, 2022 2.997 3.040 2.983 3.040 230,403 +0.05(+1.66%)
Jan 06, 2022 2.969 2.997 2.969 2.990 115,388 +0.02(+0.72%)
Jan 05, 2022 2.990 3.011 2.951 2.969 194,343 -0.02(-0.71%)
Jan 04, 2022 2.997 3.033 2.969 2.990 338,902 -0.01(-0.47%)
Jan 03, 2022 2.926 3.004 2.926 3.004 350,161 +0.11(+3.68%)
Dec 31, 2021 2.940 2.962 2.884 2.898 378,584 -0.03(-0.97%)
Dec 30, 2021 2.933 2.962 2.912 2.926 297,318 -0.01(-0.24%)
Dec 29, 2021 2.919 2.962 2.919 2.933 396,636 +0.01(+0.24%)
Dec 28, 2021 2.926 2.940 2.912 2.926 279,337 -0.01(-0.48%)
Dec 27, 2021 2.912 2.940 2.877 2.940 438,344 +0.04(+1.47%)
Dec 23, 2021 2.841 2.919 2.841 2.898 330,642 +0.05(+1.75%)
Dec 22, 2021 2.749 2.862 2.742 2.848 320,435 +0.11(+4.16%)
Dec 21, 2021 2.727 2.789 2.706 2.734 400,239 +0.04(+1.32%)
Dec 20, 2021 2.734 2.770 2.692 2.699 540,151 -0.06(-2.06%)
Dec 17, 2021 2.827 2.841 2.734 2.756 723,205 -0.07(-2.51%)
Dec 16, 2021 2.891 2.901 2.827 2.827 363,423 -0.06(-2.09%)
Dec 15, 2021 2.908 2.908 2.852 2.887 407,678 -0.01(-0.24%)
Dec 14, 2021 2.901 2.915 2.880 2.894 290,061 +0.00(+0.00%)
Dec 13, 2021 2.936 2.936 2.887 2.894 245,519 -0.03(-0.96%)
Dec 10, 2021 2.936 2.936 2.901 2.922 100,184 -0.01(-0.48%)
Dec 09, 2021 2.936 2.936 2.902 2.936 185,869 +0.01(+0.48%)
Dec 08, 2021 2.922 2.944 2.887 2.922 168,706 +0.01(+0.48%)
Dec 07, 2021 2.915 2.951 2.880 2.908 264,486 +0.01(+0.49%)
Dec 06, 2021 2.922 2.922 2.859 2.894 329,174 -0.01(-0.48%)
Dec 03, 2021 2.922 2.936 2.887 2.908 320,408 -0.03(-0.96%)
Dec 02, 2021 2.894 2.936 2.894 2.936 229,312 +0.04(+1.21%)
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.