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

Oxford Square Capital Corp (NQ: OXSQ )

3.210 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2018 2.952 2.952 2.874 2.897 707,090 -0.03(-1.10%)
Oct 30, 2018 2.865 2.948 2.851 2.929 514,586 +0.08(+2.75%)
Oct 29, 2018 2.851 2.874 2.832 2.851 473,425 +0.02(+0.65%)
Oct 26, 2018 2.819 2.846 2.800 2.832 406,668 -0.00(-0.16%)
Oct 25, 2018 2.805 2.869 2.805 2.837 432,867 +0.03(+1.15%)
Oct 24, 2018 2.892 2.943 2.791 2.805 558,269 -0.09(-3.03%)
Oct 23, 2018 2.925 2.943 2.890 2.892 371,715 -0.06(-2.18%)
Oct 22, 2018 2.994 2.999 2.925 2.957 560,879 -0.04(-1.38%)
Oct 19, 2018 3.017 3.031 2.999 2.999 190,544 -0.02(-0.76%)
Oct 18, 2018 3.012 3.031 2.999 3.022 504,550 +0.00(+0.00%)
Oct 17, 2018 3.054 3.063 3.012 3.022 426,242 -0.04(-1.36%)
Oct 16, 2018 3.095 3.105 3.049 3.063 466,391 -0.04(-1.19%)
Oct 15, 2018 3.077 3.105 3.022 3.100 474,904 +0.02(+0.75%)
Oct 12, 2018 3.142 3.169 3.058 3.077 654,874 -0.05(-1.48%)
Oct 11, 2018 3.211 3.211 3.114 3.123 468,927 -0.08(-2.59%)
Oct 10, 2018 3.234 3.248 3.206 3.206 429,247 -0.04(-1.14%)
Oct 09, 2018 3.289 3.289 3.165 3.243 544,974 +0.03(+0.86%)
Oct 08, 2018 3.225 3.229 3.204 3.215 207,689 -0.01(-0.29%)
Oct 05, 2018 3.234 3.261 3.215 3.225 414,038 -0.01(-0.29%)
Oct 04, 2018 3.252 3.271 3.229 3.234 367,102 -0.03(-0.99%)
Oct 03, 2018 3.280 3.312 3.252 3.266 297,895 -0.01(-0.42%)
Oct 02, 2018 3.303 3.321 3.275 3.280 378,533 -0.04(-1.11%)
Oct 01, 2018 3.303 3.326 3.275 3.317 526,010 +0.03(+0.98%)
Sep 28, 2018 3.289 3.321 3.285 3.285 649,455 +0.02(+0.57%)
Sep 27, 2018 3.266 3.303 3.261 3.266 267,913 +0.00(+0.00%)
Sep 26, 2018 3.275 3.303 3.261 3.266 408,358 +0.00(+0.14%)
Sep 25, 2018 3.271 3.298 3.261 3.261 227,608 -0.01(-0.42%)
Sep 24, 2018 3.294 3.294 3.266 3.275 428,221 +0.00(+0.00%)
Sep 21, 2018 3.308 3.324 3.275 3.275 516,139 -0.03(-0.98%)
Sep 20, 2018 3.331 3.331 3.285 3.308 250,894 +0.00(+0.14%)
Sep 19, 2018 3.331 3.331 3.280 3.303 265,788 -0.02(-0.69%)
Sep 18, 2018 3.331 3.335 3.298 3.326 403,316 -0.00(-0.14%)
Sep 17, 2018 3.321 3.349 3.317 3.331 351,275 +0.02(+0.56%)
Sep 14, 2018 3.345 3.368 3.308 3.312 322,776 -0.04(-1.24%)
Sep 13, 2018 3.391 3.437 3.321 3.354 611,528 -0.01(-0.27%)
Sep 12, 2018 3.354 3.376 3.309 3.363 978,285 +0.02(+0.54%)
Sep 11, 2018 3.318 3.354 3.309 3.345 528,905 +0.03(+0.81%)
Sep 10, 2018 3.291 3.341 3.287 3.318 511,784 +0.03(+0.96%)
Sep 07, 2018 3.314 3.323 3.278 3.287 244,993 -0.03(-0.95%)
Sep 06, 2018 3.291 3.318 3.273 3.318 387,457 +0.03(+0.96%)
Sep 05, 2018 3.269 3.300 3.255 3.287 236,741 +0.00(+0.14%)
Sep 04, 2018 3.291 3.306 3.269 3.282 284,305 -0.02(-0.54%)
Aug 31, 2018 3.300 3.300 3.300 0 +0.02(+0.68%)
Aug 30, 2018 3.282 3.300 3.269 3.278 193,023 +0.00(+0.00%)
Aug 29, 2018 3.278 3.291 3.255 3.278 185,475 -0.00(-0.14%)
Aug 28, 2018 3.296 3.296 3.255 3.282 356,594 +0.00(+0.00%)
Aug 27, 2018 3.278 3.300 3.260 3.282 317,841 +0.01(+0.27%)
Aug 24, 2018 3.287 3.296 3.246 3.273 267,488 +0.00(+0.00%)
Aug 23, 2018 3.278 3.287 3.260 3.273 199,923 +0.00(+0.00%)
Aug 22, 2018 3.260 3.278 3.248 3.273 300,655 +0.01(+0.41%)
Aug 21, 2018 3.255 3.273 3.251 3.260 196,584 +0.00(+0.14%)
Aug 20, 2018 3.242 3.264 3.237 3.255 269,287 +0.03(+0.83%)
Aug 17, 2018 3.206 3.237 3.201 3.228 133,187 +0.01(+0.28%)
Aug 16, 2018 3.237 3.251 3.210 3.219 185,161 -0.00(-0.14%)
Aug 15, 2018 3.219 3.242 3.210 3.224 216,353 +0.01(+0.28%)
Aug 14, 2018 3.192 3.228 3.192 3.215 181,257 +0.02(+0.70%)
Aug 13, 2018 3.224 3.233 3.188 3.192 258,414 -0.04(-1.11%)
Aug 10, 2018 3.237 3.246 3.206 3.228 185,304 -0.01(-0.42%)
Aug 09, 2018 3.224 3.246 3.210 3.242 158,390 +0.01(+0.42%)
Aug 08, 2018 3.255 3.255 3.210 3.228 168,025 -0.03(-0.83%)
Aug 07, 2018 3.219 3.260 3.201 3.255 382,419 +0.04(+1.12%)
Aug 06, 2018 3.183 3.233 3.152 3.219 362,122 +0.08(+2.58%)
Aug 03, 2018 3.129 3.161 3.112 3.138 404,684 +0.02(+0.58%)
Aug 02, 2018 3.120 3.129 3.085 3.120 424,453 -0.00(-0.14%)
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.