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

Oxford Square Capital Corp (NQ: OXSQ )

3.231 +0.011 (+0.35%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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 2.764 2.802 2.764 2.802 296,448 +0.04(+1.55%)
Nov 27, 2019 2.796 2.802 2.754 2.759 568,162 -0.02(-0.77%)
Nov 26, 2019 2.770 2.791 2.769 2.780 374,241 +0.00(+0.00%)
Nov 25, 2019 2.759 2.796 2.748 2.780 385,951 +0.03(+1.17%)
Nov 22, 2019 2.743 2.764 2.738 2.748 237,608 +0.01(+0.39%)
Nov 21, 2019 2.786 2.802 2.738 2.738 447,332 -0.04(-1.35%)
Nov 20, 2019 2.754 2.796 2.754 2.775 172,090 +0.01(+0.19%)
Nov 19, 2019 2.791 2.796 2.759 2.770 443,503 -0.02(-0.57%)
Nov 18, 2019 2.791 2.802 2.748 2.786 429,022 -0.01(-0.19%)
Nov 15, 2019 2.860 2.866 2.783 2.791 554,857 -0.06(-2.06%)
Nov 14, 2019 2.866 2.866 2.834 2.850 258,699 +0.00(+0.13%)
Nov 13, 2019 2.878 2.899 2.846 2.846 346,219 -0.04(-1.28%)
Nov 12, 2019 2.872 2.893 2.851 2.883 499,731 +0.02(+0.74%)
Nov 11, 2019 2.909 2.914 2.851 2.862 620,834 -0.04(-1.45%)
Nov 08, 2019 2.899 2.932 2.885 2.904 466,956 +0.03(+1.10%)
Nov 07, 2019 2.878 2.909 2.862 2.872 423,995 +0.03(+0.93%)
Nov 06, 2019 2.804 2.864 2.799 2.846 370,205 +0.04(+1.50%)
Nov 05, 2019 2.830 2.856 2.804 2.804 321,983 -0.01(-0.37%)
Nov 04, 2019 2.825 2.851 2.793 2.814 657,942 +0.06(+2.10%)
Nov 01, 2019 2.693 2.762 2.693 2.756 562,966 +0.06(+2.35%)
Oct 31, 2019 2.698 2.741 2.672 2.693 684,405 -0.03(-0.97%)
Oct 30, 2019 2.999 3.073 2.646 2.719 2,249,648 -0.40(-12.69%)
Oct 29, 2019 3.083 3.125 3.083 3.115 220,697 +0.02(+0.51%)
Oct 28, 2019 3.099 3.120 3.083 3.099 302,614 +0.00(+0.00%)
Oct 25, 2019 3.083 3.131 3.078 3.099 332,429 +0.01(+0.17%)
Oct 24, 2019 3.131 3.141 3.094 3.094 245,035 -0.04(-1.18%)
Oct 23, 2019 3.131 3.141 3.123 3.131 123,958 +0.00(+0.00%)
Oct 22, 2019 3.120 3.131 3.104 3.131 207,039 +0.02(+0.68%)
Oct 21, 2019 3.152 3.152 3.109 3.109 194,091 -0.02(-0.51%)
Oct 18, 2019 3.157 3.157 3.099 3.125 384,229 +0.01(+0.29%)
Oct 17, 2019 3.127 3.136 3.101 3.116 291,009 +0.00(+0.00%)
Oct 16, 2019 3.080 3.153 3.075 3.116 361,015 +0.04(+1.18%)
Oct 15, 2019 3.059 3.088 3.059 3.080 182,478 +0.03(+1.03%)
Oct 14, 2019 3.069 3.069 3.043 3.049 211,935 -0.02(-0.51%)
Oct 11, 2019 3.033 3.080 3.033 3.064 278,628 +0.04(+1.38%)
Oct 10, 2019 3.007 3.059 3.002 3.023 286,413 +0.02(+0.52%)
Oct 09, 2019 3.043 3.054 2.996 3.007 478,411 -0.04(-1.37%)
Oct 08, 2019 3.085 3.105 3.038 3.049 474,779 -0.06(-2.01%)
Oct 07, 2019 3.137 3.137 3.075 3.111 598,273 -0.03(-0.83%)
Oct 04, 2019 3.090 3.137 3.090 3.137 271,720 +0.05(+1.52%)
Oct 03, 2019 3.132 3.158 3.090 3.090 540,914 -0.04(-1.33%)
Oct 02, 2019 3.236 3.236 3.132 3.132 612,753 -0.11(-3.38%)
Oct 01, 2019 3.252 3.273 3.221 3.241 245,803 -0.01(-0.16%)
Sep 30, 2019 3.278 3.283 3.247 3.247 229,935 -0.02(-0.64%)
Sep 27, 2019 3.278 3.278 3.241 3.267 174,814 +0.00(+0.00%)
Sep 26, 2019 3.252 3.275 3.236 3.267 213,708 +0.01(+0.32%)
Sep 25, 2019 3.262 3.262 3.231 3.257 216,756 +0.00(+0.00%)
Sep 24, 2019 3.278 3.281 3.252 3.257 264,681 -0.01(-0.32%)
Sep 23, 2019 3.320 3.320 3.236 3.267 473,779 -0.08(-2.34%)
Sep 20, 2019 3.247 3.346 3.236 3.346 848,933 +0.11(+3.50%)
Sep 19, 2019 3.243 3.243 3.222 3.233 243,754 -0.01(-0.32%)
Sep 18, 2019 3.238 3.258 3.222 3.243 340,269 +0.01(+0.16%)
Sep 17, 2019 3.243 3.243 3.207 3.238 172,109 +0.00(+0.00%)
Sep 16, 2019 3.238 3.258 3.217 3.238 177,670 -0.01(-0.32%)
Sep 13, 2019 3.212 3.253 3.212 3.248 230,042 +0.05(+1.45%)
Sep 12, 2019 3.186 3.227 3.186 3.202 521,229 +0.02(+0.65%)
Sep 11, 2019 3.171 3.202 3.169 3.181 258,860 +0.02(+0.65%)
Sep 10, 2019 3.160 3.176 3.150 3.160 181,249 -0.01(-0.33%)
Sep 09, 2019 3.155 3.171 3.124 3.171 253,260 +0.03(+0.82%)
Sep 06, 2019 3.160 3.166 3.114 3.145 262,629 -0.02(-0.49%)
Sep 05, 2019 3.129 3.166 3.119 3.160 336,632 +0.05(+1.49%)
Sep 04, 2019 3.160 3.171 3.114 3.114 286,275 -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.