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 (%)
Feb 28, 2019 3.305 3.305 3.153 3.276 1,286,798 -0.06(-1.85%)
Feb 27, 2019 3.438 3.457 3.324 3.338 524,547 -0.10(-3.03%)
Feb 26, 2019 3.495 3.495 3.362 3.442 554,498 -0.06(-1.76%)
Feb 25, 2019 3.537 3.537 3.343 3.504 894,693 -0.03(-0.94%)
Feb 22, 2019 3.286 3.537 3.271 3.537 1,768,949 +0.25(+7.50%)
Feb 21, 2019 3.214 3.295 3.205 3.290 289,895 +0.08(+2.51%)
Feb 20, 2019 3.195 3.229 3.186 3.210 186,545 +0.01(+0.30%)
Feb 19, 2019 3.176 3.205 3.153 3.200 199,186 +0.02(+0.60%)
Feb 15, 2019 3.200 3.219 3.157 3.181 249,999 -0.01(-0.45%)
Feb 14, 2019 3.205 3.219 3.176 3.195 226,161 -0.01(-0.44%)
Feb 13, 2019 3.205 3.224 3.186 3.210 134,805 +0.02(+0.60%)
Feb 12, 2019 3.191 3.252 3.181 3.191 229,523 +0.00(+0.00%)
Feb 11, 2019 3.238 3.238 3.181 3.191 138,278 -0.06(-1.75%)
Feb 08, 2019 3.210 3.257 3.186 3.248 121,945 +0.02(+0.74%)
Feb 07, 2019 3.262 3.271 3.186 3.224 191,878 -0.03(-1.02%)
Feb 06, 2019 3.314 3.314 3.243 3.257 243,288 +0.00(+0.15%)
Feb 05, 2019 3.233 3.271 3.233 3.252 209,220 +0.01(+0.44%)
Feb 04, 2019 3.224 3.243 3.210 3.238 188,607 +0.01(+0.29%)
Feb 01, 2019 3.229 3.233 3.205 3.229 175,862 +0.00(+0.00%)
Jan 31, 2019 3.191 3.229 3.181 3.229 609,943 +0.05(+1.64%)
Jan 30, 2019 3.148 3.191 3.105 3.176 262,197 +0.04(+1.21%)
Jan 29, 2019 3.115 3.148 3.115 3.138 220,228 +0.03(+0.92%)
Jan 28, 2019 3.077 3.115 3.067 3.110 239,409 +0.02(+0.61%)
Jan 25, 2019 3.039 3.096 3.039 3.091 204,717 +0.06(+1.88%)
Jan 24, 2019 3.020 3.039 3.015 3.034 148,866 +0.02(+0.79%)
Jan 23, 2019 3.010 3.034 2.991 3.010 191,595 +0.00(+0.16%)
Jan 22, 2019 2.991 3.024 2.968 3.005 291,397 +0.00(+0.16%)
Jan 18, 2019 2.991 3.015 2.972 3.001 203,032 +0.00(+0.00%)
Jan 17, 2019 2.986 3.005 2.975 3.001 231,915 +0.02(+0.64%)
Jan 16, 2019 2.958 2.982 2.958 2.982 193,303 +0.03(+1.13%)
Jan 15, 2019 2.953 2.963 2.944 2.949 91,168 +0.01(+0.49%)
Jan 14, 2019 2.944 2.977 2.925 2.934 193,897 -0.01(-0.48%)
Jan 11, 2019 2.944 2.963 2.925 2.949 201,768 +0.00(+0.16%)
Jan 10, 2019 2.968 3.005 2.944 2.944 372,962 -0.02(-0.64%)
Jan 09, 2019 3.029 3.039 2.949 2.963 597,032 -0.06(-2.04%)
Jan 08, 2019 3.091 3.105 3.015 3.024 377,658 -0.06(-1.85%)
Jan 07, 2019 3.043 3.143 3.034 3.081 522,087 +0.04(+1.25%)
Jan 04, 2019 3.053 3.115 3.032 3.043 424,598 +0.00(+0.16%)
Jan 03, 2019 3.048 3.091 3.001 3.039 310,666 +0.01(+0.31%)
Jan 02, 2019 3.039 3.207 3.020 3.029 734,963 -0.04(-1.39%)
Dec 31, 2018 3.167 3.200 3.067 3.072 757,579 -0.06(-1.97%)
Dec 28, 2018 3.001 3.134 2.996 3.134 829,820 +0.15(+5.10%)
Dec 27, 2018 2.882 3.051 2.882 2.982 578,329 +0.09(+3.29%)
Dec 26, 2018 2.830 2.892 2.825 2.887 459,004 +0.09(+3.23%)
Dec 24, 2018 2.882 2.920 2.797 2.797 358,044 -0.12(-4.23%)
Dec 21, 2018 2.939 3.001 2.849 2.920 3,624,882 -0.04(-1.44%)
Dec 20, 2018 2.986 3.020 2.873 2.963 851,854 -0.04(-1.27%)
Dec 19, 2018 3.001 3.077 2.991 3.001 400,805 +0.01(+0.32%)
Dec 18, 2018 3.086 3.086 2.968 2.991 536,091 -0.09(-2.93%)
Dec 17, 2018 2.972 3.176 2.972 3.081 1,660,499 +0.09(+3.18%)
Dec 14, 2018 3.053 3.077 2.977 2.986 433,865 -0.07(-2.33%)
Dec 13, 2018 3.113 3.136 3.053 3.058 609,582 -0.06(-1.78%)
Dec 12, 2018 3.076 3.131 3.067 3.113 308,668 +0.06(+1.81%)
Dec 11, 2018 3.025 3.081 2.993 3.058 375,191 +0.06(+2.00%)
Dec 10, 2018 3.039 3.067 2.956 2.998 506,147 -0.03(-0.91%)
Dec 07, 2018 3.002 3.025 3.002 3.025 255,808 +0.04(+1.23%)
Dec 06, 2018 2.998 3.007 2.943 2.989 413,491 -0.02(-0.76%)
Dec 04, 2018 3.095 3.095 3.007 3.012 466,014 -0.06(-1.95%)
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.