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

Oxford Square Capital Corp (NQ: OXSQ )

3.240 +0.010 (+0.31%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 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 2.947 3.003 2.933 2.996 265,086 +0.06(+1.92%)
Oct 28, 2021 2.961 2.961 2.926 2.940 399,970 +0.00(+0.00%)
Oct 27, 2021 2.940 3.003 2.933 2.940 229,612 +0.01(+0.48%)
Oct 26, 2021 2.905 2.996 2.926 478,075 +0.03(+0.97%)
Oct 25, 2021 2.919 2.925 2.891 2.898 281,774 -0.01(-0.24%)
Oct 22, 2021 2.926 2.954 2.905 2.905 236,284 -0.04(-1.20%)
Oct 21, 2021 2.919 2.961 2.905 2.940 276,038 +0.04(+1.46%)
Oct 20, 2021 2.919 2.938 2.898 2.898 186,741 -0.01(-0.48%)
Oct 19, 2021 2.891 2.926 2.891 2.912 187,467 +0.02(+0.73%)
Oct 18, 2021 2.919 2.947 2.862 2.891 348,395 -0.03(-0.97%)
Oct 15, 2021 2.940 2.961 2.919 2.919 218,723 -0.03(-0.96%)
Oct 14, 2021 2.968 2.989 2.940 2.947 255,756 -0.02(-0.59%)
Oct 13, 2021 2.937 2.972 2.930 2.965 446,898 +0.03(+1.19%)
Oct 12, 2021 2.923 2.944 2.902 2.930 251,600 +0.01(+0.24%)
Oct 11, 2021 2.923 2.937 2.881 2.923 270,541 +0.00(+0.00%)
Oct 08, 2021 2.916 2.937 2.888 2.923 229,013 +0.04(+1.46%)
Oct 07, 2021 2.881 2.937 2.860 2.881 350,659 +0.01(+0.49%)
Oct 06, 2021 2.825 2.867 2.825 2.867 255,290 +0.05(+1.74%)
Oct 05, 2021 2.846 2.874 2.818 2.818 305,261 +0.00(+0.00%)
Oct 04, 2021 2.853 2.874 2.811 2.818 509,415 -0.03(-0.98%)
Oct 01, 2021 2.832 2.860 2.811 2.846 321,602 +0.03(+0.99%)
Sep 30, 2021 2.839 2.853 2.804 2.818 275,210 +0.01(+0.25%)
Sep 29, 2021 2.804 2.832 2.797 2.811 200,444 -0.01(-0.25%)
Sep 28, 2021 2.825 2.853 2.790 2.818 300,799 -0.03(-1.23%)
Sep 27, 2021 2.867 2.874 2.818 2.853 429,534 +0.02(+0.74%)
Sep 24, 2021 2.825 2.846 2.811 2.832 215,084 +0.01(+0.25%)
Sep 23, 2021 2.867 2.888 2.811 2.825 536,678 -0.03(-0.98%)
Sep 22, 2021 2.881 2.912 2.839 2.853 224,624 -0.03(-0.97%)
Sep 21, 2021 2.818 2.898 2.810 2.881 322,763 +0.04(+1.48%)
Sep 20, 2021 2.853 2.874 2.699 2.839 818,975 -0.10(-3.33%)
Sep 17, 2021 2.986 3.003 2.937 2.937 396,507 -0.03(-0.94%)
Sep 16, 2021 3.014 3.028 2.944 2.965 283,067 -0.04(-1.40%)
Sep 15, 2021 3.049 3.063 2.993 3.007 220,543 -0.04(-1.26%)
Sep 14, 2021 3.066 3.073 3.031 3.045 247,283 -0.01(-0.23%)
Sep 13, 2021 3.073 3.073 3.045 3.052 175,687 +0.00(+0.00%)
Sep 10, 2021 3.052 3.073 3.052 3.052 169,468 -0.01(-0.45%)
Sep 09, 2021 3.059 3.066 3.045 3.066 102,864 +0.03(+0.91%)
Sep 08, 2021 3.052 3.066 3.038 3.038 128,304 -0.01(-0.23%)
Sep 07, 2021 3.080 3.080 3.031 3.045 219,879 -0.03(-0.90%)
Sep 03, 2021 3.038 3.073 3.031 3.073 158,315 +0.01(+0.45%)
Sep 02, 2021 3.066 3.073 3.038 3.059 203,232 -0.01(-0.45%)
Sep 01, 2021 3.073 3.087 3.031 3.073 193,275 +0.01(+0.45%)
Aug 31, 2021 3.024 3.059 3.017 3.059 252,877 +0.05(+1.61%)
Aug 30, 2021 3.052 3.093 3.010 3.010 187,204 -0.05(-1.59%)
Aug 27, 2021 3.010 3.087 2.997 3.059 211,522 +0.08(+2.56%)
Aug 26, 2021 3.031 3.045 2.983 2.983 120,843 -0.04(-1.38%)
Aug 25, 2021 2.990 3.031 2.983 3.024 239,191 +0.01(+0.46%)
Aug 24, 2021 3.003 3.017 2.948 3.010 136,611 +0.03(+1.17%)
Aug 23, 2021 3.094 3.114 2.955 2.976 413,185 -0.08(-2.72%)
Aug 20, 2021 2.920 3.073 2.920 3.059 260,329 +0.12(+4.26%)
Aug 19, 2021 3.170 3.177 2.872 2.934 1,159,375 -0.24(-7.64%)
Aug 18, 2021 3.218 3.218 3.177 3.177 158,279 -0.03(-0.87%)
Aug 17, 2021 3.267 3.267 3.184 3.205 259,537 -0.07(-2.12%)
Aug 16, 2021 3.295 3.309 3.246 3.274 210,129 +0.01(+0.32%)
Aug 13, 2021 3.270 3.284 3.243 3.264 368,840 +0.01(+0.21%)
Aug 12, 2021 3.270 3.270 3.243 3.257 206,489 +0.00(+0.00%)
Aug 11, 2021 3.236 3.257 3.222 3.257 150,357 +0.02(+0.64%)
Aug 10, 2021 3.236 3.236 3.222 3.236 254,475 +0.01(+0.21%)
Aug 09, 2021 3.257 3.264 3.222 3.229 233,961 -0.02(-0.64%)
Aug 06, 2021 3.257 3.281 3.215 3.250 221,312 +0.00(+0.00%)
Aug 05, 2021 3.236 3.270 3.236 3.250 141,172 +0.01(+0.21%)
Aug 04, 2021 3.222 3.257 3.202 3.243 138,344 +0.03(+0.86%)
Aug 03, 2021 3.236 3.244 3.188 3.215 210,324 -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.