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

Oxford Square Capital Corp (NQ: OXSQ )

3.220 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 1.988 1.988 1.988 657,688 +0.03(+1.67%)
Dec 30, 2020 1.955 1.988 1.942 1.955 657,688 +0.00(+0.00%)
Dec 29, 2020 1.994 2.014 1.955 1.955 616,022 +0.00(+0.00%)
Dec 28, 2020 1.994 2.046 1.942 1.955 689,474 -0.04(-1.96%)
Dec 24, 2020 2.046 2.046 1.988 1.994 337,719 -0.06(-2.86%)
Dec 23, 2020 1.942 2.072 1.942 2.053 648,853 +0.10(+5.35%)
Dec 22, 2020 1.923 1.968 1.923 1.949 521,614 +0.02(+1.01%)
Dec 21, 2020 1.949 1.981 1.916 1.929 653,760 -0.05(-2.31%)
Dec 18, 2020 1.890 1.988 1.877 1.975 3,309,524 +0.08(+4.48%)
Dec 17, 2020 1.936 1.949 1.857 1.890 1,104,089 -0.03(-1.36%)
Dec 16, 2020 2.014 2.027 1.890 1.916 1,332,987 -0.08(-4.23%)
Dec 15, 2020 2.020 2.066 2.001 2.001 487,285 -0.00(-0.16%)
Dec 14, 2020 2.081 2.088 1.978 2.004 1,282,379 -0.07(-3.42%)
Dec 11, 2020 2.081 2.101 2.062 2.075 443,519 +0.01(+0.31%)
Dec 10, 2020 2.139 2.191 2.050 2.068 570,368 -0.08(-3.89%)
Dec 09, 2020 2.191 2.223 2.133 2.152 645,787 -0.03(-1.47%)
Dec 08, 2020 2.184 2.204 2.159 2.184 446,636 +0.00(+0.00%)
Dec 07, 2020 2.204 2.204 2.068 2.184 681,683 -0.02(-0.88%)
Dec 04, 2020 2.094 2.236 2.075 2.204 1,044,553 +0.13(+6.21%)
Dec 03, 2020 2.056 2.088 2.004 2.075 501,383 +0.04(+1.90%)
Dec 02, 2020 2.004 2.049 1.998 2.036 625,726 +0.02(+0.96%)
Dec 01, 2020 2.030 2.088 2.010 2.017 385,739 +0.01(+0.64%)
Nov 30, 2020 2.107 2.114 2.004 2.004 516,728 -0.10(-4.60%)
Nov 27, 2020 2.023 2.120 2.010 2.101 396,809 +0.10(+4.82%)
Nov 25, 2020 1.978 2.043 1.951 2.004 414,189 +0.03(+1.30%)
Nov 24, 2020 1.927 1.985 1.901 1.978 471,696 +0.08(+4.42%)
Nov 23, 2020 1.862 1.920 1.862 1.895 474,363 +0.06(+3.16%)
Nov 20, 2020 1.869 1.895 1.837 1.837 319,837 -0.04(-2.06%)
Nov 19, 2020 1.849 1.895 1.849 1.875 251,734 +0.05(+2.46%)
Nov 18, 2020 1.817 1.888 1.817 1.830 364,446 +0.01(+0.35%)
Nov 17, 2020 1.811 1.843 1.811 1.824 239,947 -0.01(-0.70%)
Nov 16, 2020 1.824 1.875 1.824 1.837 369,743 -0.01(-0.35%)
Nov 13, 2020 1.804 1.862 1.791 1.843 432,191 +0.04(+2.14%)
Nov 12, 2020 1.817 1.837 1.772 1.804 449,823 -0.01(-0.53%)
Nov 11, 2020 1.769 1.846 1.738 1.814 676,024 +0.06(+3.64%)
Nov 10, 2020 1.699 1.769 1.687 1.750 530,870 +0.05(+3.00%)
Nov 09, 2020 1.655 1.706 1.648 1.699 732,618 +0.09(+5.53%)
Nov 06, 2020 1.642 1.655 1.604 1.610 372,519 -0.03(-1.94%)
Nov 05, 2020 1.636 1.655 1.623 1.642 319,207 +0.01(+0.78%)
Nov 04, 2020 1.610 1.636 1.598 1.629 118,026 +0.02(+1.19%)
Nov 03, 2020 1.629 1.655 1.610 1.610 218,672 -0.01(-0.78%)
Nov 02, 2020 1.617 1.642 1.598 1.623 279,590 +0.03(+2.00%)
Oct 30, 2020 1.553 1.610 1.547 1.591 395,615 +0.05(+3.31%)
Oct 29, 2020 1.547 1.553 1.502 1.540 238,214 -0.01(-0.41%)
Oct 28, 2020 1.547 1.591 1.534 1.547 427,885 -0.04(-2.41%)
Oct 27, 2020 1.591 1.591 1.566 1.585 268,451 +0.01(+0.40%)
Oct 26, 2020 1.585 1.598 1.559 1.578 251,804 -0.03(-1.59%)
Oct 23, 2020 1.617 1.617 1.591 1.604 93,169 +0.01(+0.40%)
Oct 22, 2020 1.598 1.616 1.591 1.598 211,837 -0.01(-0.40%)
Oct 21, 2020 1.629 1.629 1.566 1.604 535,123 -0.02(-1.18%)
Oct 20, 2020 1.636 1.648 1.603 1.623 148,825 -0.02(-1.16%)
Oct 19, 2020 1.636 1.646 1.585 1.642 436,828 +0.01(+0.39%)
Oct 16, 2020 1.636 1.648 1.610 1.636 298,989 -0.01(-0.39%)
Oct 15, 2020 1.648 1.648 1.604 1.642 425,495 -0.01(-0.58%)
Oct 14, 2020 1.627 1.664 1.620 1.652 455,574 +0.03(+1.94%)
Oct 13, 2020 1.633 1.633 1.608 1.620 204,376 +0.00(+0.00%)
Oct 12, 2020 1.614 1.633 1.608 1.620 295,799 +0.01(+0.39%)
Oct 09, 2020 1.614 1.627 1.600 1.614 253,500 +0.03(+1.58%)
Oct 08, 2020 1.608 1.627 1.589 1.589 248,764 -0.02(-1.17%)
Oct 07, 2020 1.608 1.614 1.595 1.608 225,674 +0.01(+0.39%)
Oct 06, 2020 1.601 1.627 1.583 1.601 311,436 -0.03(-1.54%)
Oct 05, 2020 1.608 1.627 1.589 1.627 220,397 +0.02(+1.17%)
Oct 02, 2020 1.564 1.620 1.557 1.608 199,042 +0.01(+0.79%)
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.