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: 11:09 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 (%)
Nov 29, 2019 2.769 2.807 2.769 2.807 295,928 +0.04(+1.55%)
Nov 27, 2019 2.801 2.807 2.758 2.764 567,164 -0.02(-0.77%)
Nov 26, 2019 2.775 2.796 2.774 2.785 373,584 +0.00(+0.00%)
Nov 25, 2019 2.764 2.801 2.753 2.785 385,273 +0.03(+1.17%)
Nov 22, 2019 2.748 2.769 2.742 2.753 237,191 +0.01(+0.39%)
Nov 21, 2019 2.791 2.807 2.742 2.742 446,547 -0.04(-1.35%)
Nov 20, 2019 2.758 2.801 2.758 2.780 171,788 +0.01(+0.19%)
Nov 19, 2019 2.796 2.801 2.764 2.775 442,725 -0.02(-0.57%)
Nov 18, 2019 2.796 2.807 2.753 2.791 428,269 -0.01(-0.19%)
Nov 15, 2019 2.865 2.871 2.788 2.796 553,883 -0.06(-2.06%)
Nov 14, 2019 2.871 2.871 2.839 2.855 258,245 +0.00(+0.13%)
Nov 13, 2019 2.883 2.904 2.851 2.851 345,612 -0.04(-1.28%)
Nov 12, 2019 2.877 2.898 2.856 2.888 498,854 +0.02(+0.74%)
Nov 11, 2019 2.914 2.920 2.856 2.867 619,744 -0.04(-1.45%)
Nov 08, 2019 2.904 2.937 2.890 2.909 466,137 +0.03(+1.10%)
Nov 07, 2019 2.883 2.914 2.867 2.877 423,251 +0.03(+0.93%)
Nov 06, 2019 2.809 2.869 2.803 2.851 369,555 +0.04(+1.50%)
Nov 05, 2019 2.835 2.861 2.809 2.809 321,418 -0.01(-0.37%)
Nov 04, 2019 2.830 2.856 2.798 2.819 656,787 +0.06(+2.10%)
Nov 01, 2019 2.698 2.766 2.698 2.761 561,978 +0.06(+2.35%)
Oct 31, 2019 2.703 2.745 2.677 2.698 683,204 -0.03(-0.97%)
Oct 30, 2019 3.004 3.078 2.650 2.724 2,245,700 -0.40(-12.69%)
Oct 29, 2019 3.089 3.131 3.089 3.120 220,310 +0.02(+0.51%)
Oct 28, 2019 3.104 3.126 3.089 3.104 302,083 +0.00(+0.00%)
Oct 25, 2019 3.089 3.136 3.083 3.104 331,845 +0.01(+0.17%)
Oct 24, 2019 3.136 3.147 3.099 3.099 244,605 -0.04(-1.18%)
Oct 23, 2019 3.136 3.147 3.128 3.136 123,741 +0.00(+0.00%)
Oct 22, 2019 3.126 3.136 3.110 3.136 206,676 +0.02(+0.68%)
Oct 21, 2019 3.157 3.157 3.115 3.115 193,751 -0.02(-0.51%)
Oct 18, 2019 3.162 3.162 3.104 3.131 383,554 +0.01(+0.29%)
Oct 17, 2019 3.132 3.141 3.106 3.122 290,498 +0.00(+0.00%)
Oct 16, 2019 3.085 3.158 3.080 3.122 360,381 +0.04(+1.18%)
Oct 15, 2019 3.064 3.093 3.064 3.085 182,158 +0.03(+1.03%)
Oct 14, 2019 3.075 3.075 3.049 3.054 211,563 -0.02(-0.51%)
Oct 11, 2019 3.038 3.085 3.038 3.070 278,139 +0.04(+1.38%)
Oct 10, 2019 3.012 3.064 3.007 3.028 285,910 +0.02(+0.52%)
Oct 09, 2019 3.049 3.059 3.002 3.012 477,572 -0.04(-1.37%)
Oct 08, 2019 3.090 3.110 3.043 3.054 473,945 -0.06(-2.01%)
Oct 07, 2019 3.143 3.143 3.080 3.117 597,223 -0.03(-0.83%)
Oct 04, 2019 3.096 3.143 3.096 3.143 271,243 +0.05(+1.52%)
Oct 03, 2019 3.137 3.164 3.096 3.096 539,965 -0.04(-1.33%)
Oct 02, 2019 3.242 3.242 3.137 3.137 611,678 -0.11(-3.38%)
Oct 01, 2019 3.258 3.278 3.226 3.247 245,371 -0.01(-0.16%)
Sep 30, 2019 3.284 3.289 3.252 3.252 229,531 -0.02(-0.64%)
Sep 27, 2019 3.284 3.284 3.247 3.273 174,507 +0.00(+0.00%)
Sep 26, 2019 3.258 3.281 3.242 3.273 213,333 +0.01(+0.32%)
Sep 25, 2019 3.268 3.268 3.237 3.263 216,375 +0.00(+0.00%)
Sep 24, 2019 3.284 3.287 3.258 3.263 264,216 -0.01(-0.32%)
Sep 23, 2019 3.325 3.325 3.242 3.273 472,947 -0.08(-2.34%)
Sep 20, 2019 3.252 3.352 3.242 3.352 847,443 +0.11(+3.50%)
Sep 19, 2019 3.249 3.249 3.228 3.238 243,326 -0.01(-0.32%)
Sep 18, 2019 3.243 3.264 3.228 3.249 339,672 +0.01(+0.16%)
Sep 17, 2019 3.249 3.249 3.212 3.243 171,807 +0.00(+0.00%)
Sep 16, 2019 3.243 3.264 3.223 3.243 177,358 -0.01(-0.32%)
Sep 13, 2019 3.218 3.259 3.218 3.254 229,639 +0.05(+1.45%)
Sep 12, 2019 3.192 3.233 3.192 3.207 520,315 +0.02(+0.65%)
Sep 11, 2019 3.176 3.207 3.175 3.187 258,406 +0.02(+0.65%)
Sep 10, 2019 3.166 3.181 3.156 3.166 180,931 -0.01(-0.33%)
Sep 09, 2019 3.161 3.176 3.130 3.176 252,816 +0.03(+0.82%)
Sep 06, 2019 3.166 3.171 3.119 3.150 262,168 -0.02(-0.49%)
Sep 05, 2019 3.135 3.171 3.125 3.166 336,042 +0.05(+1.49%)
Sep 04, 2019 3.166 3.176 3.119 3.119 285,773 -0.03(-0.82%)
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.