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

Oxford Square Capital Corp (NQ: OXSQ )

3.140 -0.020 (-0.63%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
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%)
Sep 01, 2021 3.039 3.053 2.998 3.039 195,399 +0.01(+0.45%)
Aug 31, 2021 2.991 3.026 2.985 3.026 255,656 +0.05(+1.61%)
Aug 30, 2021 3.019 3.059 2.978 2.978 189,261 -0.05(-1.59%)
Aug 27, 2021 2.978 3.053 2.964 3.026 213,846 +0.08(+2.56%)
Aug 26, 2021 2.998 3.012 2.950 2.950 122,171 -0.04(-1.38%)
Aug 25, 2021 2.957 2.998 2.950 2.991 241,819 +0.01(+0.46%)
Aug 24, 2021 2.971 2.985 2.916 2.978 138,112 +0.03(+1.17%)
Aug 23, 2021 3.060 3.081 2.923 2.943 417,725 -0.08(-2.72%)
Aug 20, 2021 2.888 3.039 2.888 3.026 263,190 +0.12(+4.26%)
Aug 19, 2021 3.135 3.142 2.840 2.902 1,172,115 -0.24(-7.64%)
Aug 18, 2021 3.183 3.183 3.142 3.142 160,018 -0.03(-0.87%)
Aug 17, 2021 3.232 3.232 3.149 3.170 262,389 -0.07(-2.12%)
Aug 16, 2021 3.259 3.273 3.211 3.238 212,438 +0.01(+0.32%)
Aug 13, 2021 3.235 3.248 3.208 3.228 372,893 +0.01(+0.21%)
Aug 12, 2021 3.235 3.235 3.208 3.221 208,758 +0.00(+0.00%)
Aug 11, 2021 3.201 3.221 3.187 3.221 152,010 +0.02(+0.64%)
Aug 10, 2021 3.201 3.201 3.187 3.201 257,271 +0.01(+0.21%)
Aug 09, 2021 3.221 3.228 3.187 3.194 236,532 -0.02(-0.64%)
Aug 06, 2021 3.221 3.246 3.180 3.214 223,744 +0.00(+0.00%)
Aug 05, 2021 3.201 3.235 3.201 3.214 142,724 +0.01(+0.21%)
Aug 04, 2021 3.187 3.221 3.167 3.208 139,865 +0.03(+0.86%)
Aug 03, 2021 3.201 3.209 3.153 3.180 212,636 -0.02(-0.64%)
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.