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

Oxford Square Capital Corp (NQ: OXSQ )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2022 2.318 2.364 2.279 2.310 167,780 +0.02(+1.01%)
Sep 29, 2022 2.395 2.395 2.256 2.287 157,260 -0.12(-4.79%)
Sep 28, 2022 2.318 2.425 2.318 2.402 182,901 +0.09(+3.99%)
Sep 27, 2022 2.372 2.402 2.272 2.310 280,295 -0.04(-1.63%)
Sep 26, 2022 2.395 2.441 2.348 2.348 286,177 -0.05(-1.92%)
Sep 23, 2022 2.510 2.510 2.318 2.395 375,382 -0.12(-4.59%)
Sep 22, 2022 2.655 2.679 2.494 2.510 311,258 -0.15(-5.49%)
Sep 21, 2022 2.671 2.740 2.648 2.655 129,283 -0.02(-0.57%)
Sep 20, 2022 2.694 2.694 2.648 2.671 110,764 -0.03(-1.14%)
Sep 19, 2022 2.732 2.748 2.671 2.702 196,571 -0.05(-1.68%)
Sep 16, 2022 2.748 2.809 2.740 2.748 241,128 -0.04(-1.38%)
Sep 15, 2022 2.863 2.878 2.748 2.786 331,144 -0.05(-1.76%)
Sep 14, 2022 2.935 2.942 2.813 2.836 337,446 -0.02(-0.80%)
Sep 13, 2022 2.965 2.968 2.851 2.859 130,791 -0.11(-3.84%)
Sep 12, 2022 2.874 3.003 2.874 2.973 321,118 +0.11(+3.71%)
Sep 09, 2022 2.851 2.912 2.843 2.866 210,433 +0.00(+0.00%)
Sep 08, 2022 2.836 2.866 2.808 2.866 88,546 +0.03(+1.07%)
Sep 07, 2022 2.790 2.859 2.775 2.836 144,403 +0.05(+1.63%)
Sep 06, 2022 2.843 2.843 2.775 2.790 155,734 +0.01(+0.27%)
Sep 02, 2022 2.821 2.860 2.775 2.783 159,593 -0.03(-1.08%)
Sep 01, 2022 2.889 2.927 2.752 2.813 341,766 -0.07(-2.37%)
Aug 31, 2022 2.897 2.927 2.866 2.881 183,893 +0.02(+0.53%)
Aug 30, 2022 2.927 2.927 2.851 2.866 100,712 -0.04(-1.31%)
Aug 29, 2022 2.859 2.965 2.851 2.904 168,084 +0.04(+1.33%)
Aug 26, 2022 2.912 2.916 2.851 2.866 93,955 -0.04(-1.31%)
Aug 25, 2022 2.889 2.904 2.874 2.904 106,441 +0.03(+1.06%)
Aug 24, 2022 2.866 2.889 2.813 2.874 74,674 +0.02(+0.80%)
Aug 23, 2022 2.821 2.912 2.821 2.851 99,978 +0.03(+1.08%)
Aug 22, 2022 2.965 2.973 2.798 2.821 395,160 -0.16(-5.36%)
Aug 19, 2022 3.011 3.011 2.957 2.980 85,226 -0.03(-1.01%)
Aug 18, 2022 2.965 3.026 2.950 3.011 148,097 +0.06(+2.06%)
Aug 17, 2022 2.859 3.011 2.859 2.950 518,657 -0.13(-4.20%)
Aug 16, 2022 3.049 3.079 3.014 3.079 150,691 +0.05(+1.63%)
Aug 15, 2022 3.045 3.052 3.015 3.030 225,801 -0.01(-0.25%)
Aug 12, 2022 3.030 3.052 2.993 3.037 227,990 +0.02(+0.50%)
Aug 11, 2022 2.992 3.022 2.992 3.022 183,081 +0.05(+1.78%)
Aug 10, 2022 2.992 3.000 2.962 2.969 153,987 -0.02(-0.50%)
Aug 09, 2022 3.000 3.000 2.947 2.984 175,191 +0.02(+0.51%)
Aug 08, 2022 2.939 3.000 2.924 2.969 194,405 +0.05(+1.81%)
Aug 05, 2022 2.871 2.939 2.864 2.917 240,699 +0.05(+1.57%)
Aug 04, 2022 2.849 2.902 2.819 2.871 170,333 +0.02(+0.79%)
Aug 03, 2022 2.834 2.864 2.826 2.849 173,251 +0.01(+0.27%)
Aug 02, 2022 2.864 2.864 2.766 2.841 150,543 -0.02(-0.79%)
Aug 01, 2022 2.849 2.864 2.834 2.864 153,763 +0.03(+1.06%)
Jul 29, 2022 2.856 2.887 2.804 2.834 292,704 +0.00(+0.00%)
Jul 28, 2022 2.841 2.864 2.766 2.834 236,648 -0.01(-0.27%)
Jul 27, 2022 2.773 2.856 2.743 2.841 249,421 +0.10(+3.57%)
Jul 26, 2022 2.728 2.758 2.706 2.743 121,307 +0.01(+0.28%)
Jul 25, 2022 2.758 2.804 2.713 2.736 143,910 -0.02(-0.82%)
Jul 22, 2022 2.781 2.790 2.739 2.758 88,757 -0.02(-0.54%)
Jul 21, 2022 2.789 2.800 2.743 2.773 128,197 -0.01(-0.27%)
Jul 20, 2022 2.811 2.811 2.766 2.781 120,347 -0.02(-0.54%)
Jul 19, 2022 2.758 2.804 2.743 2.796 137,407 +0.04(+1.37%)
Jul 18, 2022 2.698 2.789 2.691 2.758 233,827 +0.08(+2.81%)
Jul 15, 2022 2.691 2.713 2.668 2.683 120,826 -0.02(-0.56%)
Jul 14, 2022 2.751 2.781 2.668 2.698 270,916 -0.09(-3.11%)
Jul 13, 2022 2.755 2.800 2.688 2.785 195,208 +0.04(+1.36%)
Jul 12, 2022 2.710 2.800 2.710 2.747 141,672 -0.01(-0.27%)
Jul 11, 2022 2.777 2.777 2.732 2.755 84,846 -0.01(-0.27%)
Jul 08, 2022 2.777 2.800 2.732 2.762 156,866 -0.01(-0.54%)
Jul 07, 2022 2.680 2.792 2.680 2.777 143,824 +0.09(+3.33%)
Jul 06, 2022 2.755 2.755 2.684 2.688 148,544 -0.06(-2.17%)
Jul 05, 2022 2.725 2.747 2.673 2.747 123,973 +0.03(+1.10%)
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.