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, 2021 2.968 2.989 2.910 2.925 375,127 -0.03(-0.97%)
Dec 30, 2021 2.960 2.989 2.939 2.953 294,603 -0.01(-0.24%)
Dec 29, 2021 2.946 2.989 2.946 2.960 393,015 +0.01(+0.24%)
Dec 28, 2021 2.953 2.968 2.939 2.953 276,787 -0.01(-0.48%)
Dec 27, 2021 2.939 2.968 2.903 2.968 434,341 +0.04(+1.47%)
Dec 23, 2021 2.867 2.946 2.867 2.925 327,622 +0.05(+1.75%)
Dec 22, 2021 2.774 2.889 2.767 2.874 317,509 +0.11(+4.16%)
Dec 21, 2021 2.753 2.815 2.731 2.760 396,585 +0.04(+1.32%)
Dec 20, 2021 2.760 2.796 2.717 2.724 535,219 -0.06(-2.06%)
Dec 17, 2021 2.853 2.867 2.760 2.781 716,602 -0.07(-2.51%)
Dec 16, 2021 2.917 2.928 2.853 2.853 360,104 -0.06(-2.09%)
Dec 15, 2021 2.935 2.935 2.878 2.914 403,956 -0.01(-0.24%)
Dec 14, 2021 2.928 2.942 2.907 2.921 287,413 +0.00(+0.00%)
Dec 13, 2021 2.964 2.964 2.914 2.921 243,278 -0.03(-0.96%)
Dec 10, 2021 2.964 2.964 2.928 2.949 99,269 -0.01(-0.48%)
Dec 09, 2021 2.964 2.964 2.929 2.964 184,172 +0.01(+0.48%)
Dec 08, 2021 2.949 2.971 2.914 2.949 167,166 +0.01(+0.48%)
Dec 07, 2021 2.942 2.978 2.907 2.935 262,071 +0.01(+0.49%)
Dec 06, 2021 2.949 2.949 2.885 2.921 326,169 -0.01(-0.48%)
Dec 03, 2021 2.949 2.963 2.914 2.935 317,483 -0.03(-0.96%)
Dec 02, 2021 2.921 2.964 2.921 2.964 227,218 +0.04(+1.21%)
Dec 01, 2021 2.935 3.009 2.914 2.928 316,180 -0.01(-0.24%)
Nov 30, 2021 2.921 2.971 2.914 2.935 314,229 +0.02(+0.73%)
Nov 29, 2021 2.971 2.971 2.914 2.914 284,261 -0.01(-0.24%)
Nov 26, 2021 2.928 2.971 2.892 2.921 322,803 -0.04(-1.44%)
Nov 24, 2021 2.964 2.978 2.942 2.964 104,294 +0.04(+1.21%)
Nov 23, 2021 2.999 3.041 2.892 2.928 308,487 -0.09(-2.83%)
Nov 22, 2021 2.999 3.049 2.999 3.013 257,216 +0.01(+0.24%)
Nov 19, 2021 3.042 3.042 2.992 3.006 216,879 -0.03(-0.94%)
Nov 18, 2021 3.099 3.106 3.035 3.035 159,534 -0.06(-2.06%)
Nov 17, 2021 3.113 3.129 3.070 3.099 226,198 -0.01(-0.46%)
Nov 16, 2021 3.106 3.127 3.063 3.113 269,009 -0.01(-0.23%)
Nov 15, 2021 3.113 3.127 3.084 3.120 372,188 +0.02(+0.57%)
Nov 12, 2021 3.095 3.151 3.095 3.102 446,168 +0.01(+0.23%)
Nov 11, 2021 3.102 3.130 3.088 3.095 220,275 +0.04(+1.39%)
Nov 10, 2021 3.060 3.053 539,120 +0.01(+0.23%)
Nov 09, 2021 3.053 3.053 3.010 3.046 375,721 +0.00(+0.00%)
Nov 08, 2021 3.039 3.046 2.996 3.046 313,875 -0.01(-0.23%)
Nov 05, 2021 3.010 3.053 2.975 3.053 273,251 +0.04(+1.41%)
Nov 04, 2021 2.982 3.018 2.961 3.010 303,757 +0.02(+0.71%)
Nov 03, 2021 3.003 3.032 2.968 2.989 313,960 +0.01(+0.24%)
Nov 02, 2021 3.003 3.010 2.961 2.982 261,404 -0.01(-0.24%)
Nov 01, 2021 2.996 3.018 2.961 2.989 365,575 -0.01(-0.24%)
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%)
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.