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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 3.172 3.206 3.073 3.077 756,250 -0.06(-1.97%)
Dec 28, 2018 3.006 3.139 3.001 3.139 828,364 +0.15(+5.10%)
Dec 27, 2018 2.887 3.056 2.887 2.987 577,315 +0.10(+3.29%)
Dec 26, 2018 2.835 2.897 2.830 2.892 458,198 +0.09(+3.23%)
Dec 24, 2018 2.887 2.925 2.801 2.801 357,415 -0.12(-4.23%)
Dec 21, 2018 2.944 3.006 2.854 2.925 3,618,521 -0.04(-1.44%)
Dec 20, 2018 2.992 3.025 2.878 2.968 850,359 -0.04(-1.27%)
Dec 19, 2018 3.006 3.082 2.997 3.006 400,101 +0.01(+0.32%)
Dec 18, 2018 3.092 3.092 2.973 2.997 535,150 -0.09(-2.93%)
Dec 17, 2018 2.977 3.182 2.977 3.087 1,657,586 +0.10(+3.18%)
Dec 14, 2018 3.058 3.082 2.982 2.992 433,104 -0.07(-2.33%)
Dec 13, 2018 3.118 3.142 3.058 3.063 608,512 -0.06(-1.77%)
Dec 12, 2018 3.082 3.137 3.072 3.118 308,126 +0.06(+1.81%)
Dec 11, 2018 3.031 3.086 2.999 3.063 374,533 +0.06(+2.00%)
Dec 10, 2018 3.045 3.072 2.962 3.003 505,259 -0.03(-0.91%)
Dec 07, 2018 3.008 3.031 3.008 3.031 255,359 +0.04(+1.23%)
Dec 06, 2018 3.003 3.012 2.948 2.994 412,765 -0.02(-0.76%)
Dec 04, 2018 3.100 3.100 3.012 3.017 465,197 -0.06(-1.95%)
Dec 03, 2018 3.128 3.160 3.068 3.077 600,487 -0.04(-1.33%)
Nov 30, 2018 3.132 3.151 3.082 3.118 354,859 -0.00(-0.15%)
Nov 29, 2018 3.146 3.163 3.104 3.123 284,988 -0.02(-0.73%)
Nov 28, 2018 3.054 3.229 3.026 3.146 477,006 +0.10(+3.33%)
Nov 27, 2018 3.045 3.063 3.040 3.045 206,405 +0.01(+0.30%)
Nov 26, 2018 3.049 3.068 3.035 3.035 299,798 +0.00(+0.00%)
Nov 23, 2018 3.031 3.049 3.003 3.035 188,376 -0.01(-0.30%)
Nov 21, 2018 3.045 3.045 3.045 0 +0.03(+0.92%)
Nov 20, 2018 3.068 3.091 3.017 3.017 404,745 -0.06(-1.95%)
Nov 19, 2018 3.077 3.095 3.063 3.077 253,703 -0.01(-0.45%)
Nov 16, 2018 3.100 3.114 3.058 3.091 443,086 -0.02(-0.59%)
Nov 15, 2018 3.114 3.132 3.095 3.109 185,677 -0.01(-0.44%)
Nov 14, 2018 3.151 3.160 3.113 3.123 263,707 -0.02(-0.51%)
Nov 13, 2018 3.105 3.151 3.105 3.139 328,928 +0.03(+0.81%)
Nov 12, 2018 3.146 3.146 3.105 3.114 226,192 -0.02(-0.59%)
Nov 09, 2018 3.137 3.151 3.114 3.132 251,891 -0.01(-0.44%)
Nov 08, 2018 3.183 3.229 3.134 3.146 348,058 -0.05(-1.59%)
Nov 07, 2018 3.201 3.220 3.183 3.197 355,388 +0.04(+1.32%)
Nov 06, 2018 3.012 3.169 3.012 3.155 377,446 +0.14(+4.59%)
Nov 05, 2018 2.989 3.054 2.989 3.017 529,919 +0.06(+1.87%)
Nov 02, 2018 2.975 3.001 2.939 2.962 526,327 -0.01(-0.47%)
Nov 01, 2018 2.929 2.999 2.925 2.975 1,092,647 +0.08(+2.71%)
Oct 31, 2018 2.952 2.952 2.874 2.897 707,090 -0.03(-1.10%)
Oct 30, 2018 2.865 2.948 2.851 2.929 514,586 +0.08(+2.75%)
Oct 29, 2018 2.851 2.874 2.832 2.851 473,425 +0.02(+0.65%)
Oct 26, 2018 2.819 2.846 2.800 2.832 406,668 -0.00(-0.16%)
Oct 25, 2018 2.805 2.869 2.805 2.837 432,867 +0.03(+1.15%)
Oct 24, 2018 2.892 2.943 2.791 2.805 558,269 -0.09(-3.03%)
Oct 23, 2018 2.925 2.943 2.890 2.892 371,715 -0.06(-2.18%)
Oct 22, 2018 2.994 2.999 2.925 2.957 560,879 -0.04(-1.38%)
Oct 19, 2018 3.017 3.031 2.999 2.999 190,544 -0.02(-0.76%)
Oct 18, 2018 3.012 3.031 2.999 3.022 504,550 +0.00(+0.00%)
Oct 17, 2018 3.054 3.063 3.012 3.022 426,242 -0.04(-1.36%)
Oct 16, 2018 3.095 3.105 3.049 3.063 466,391 -0.04(-1.19%)
Oct 15, 2018 3.077 3.105 3.022 3.100 474,904 +0.02(+0.75%)
Oct 12, 2018 3.142 3.169 3.058 3.077 654,874 -0.05(-1.48%)
Oct 11, 2018 3.211 3.211 3.114 3.123 468,927 -0.08(-2.59%)
Oct 10, 2018 3.234 3.248 3.206 3.206 429,247 -0.04(-1.14%)
Oct 09, 2018 3.289 3.289 3.165 3.243 544,974 +0.03(+0.86%)
Oct 08, 2018 3.225 3.229 3.204 3.215 207,689 -0.01(-0.29%)
Oct 05, 2018 3.234 3.261 3.215 3.225 414,038 -0.01(-0.29%)
Oct 04, 2018 3.252 3.271 3.229 3.234 367,102 -0.03(-0.99%)
Oct 03, 2018 3.280 3.312 3.252 3.266 297,895 -0.01(-0.42%)
Oct 02, 2018 3.303 3.321 3.275 3.280 378,533 -0.04(-1.11%)
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.