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 -0.070 (-2.12%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 2, 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 26, 2021 2.582 2.596 2.503 2.536 466,969 -0.03(-1.04%)
Feb 25, 2021 2.569 2.616 2.523 2.562 373,540 +0.03(+1.31%)
Feb 24, 2021 2.629 2.735 2.516 2.529 1,222,690 -0.11(-4.03%)
Feb 23, 2021 2.602 2.655 2.503 2.636 474,329 +0.01(+0.51%)
Feb 22, 2021 2.562 2.636 2.562 2.622 239,784 +0.04(+1.54%)
Feb 19, 2021 2.536 2.609 2.536 2.582 294,341 +0.05(+1.83%)
Feb 18, 2021 2.589 2.589 2.506 2.536 364,701 -0.02(-0.78%)
Feb 17, 2021 2.614 2.622 2.536 2.556 291,069 -0.04(-1.53%)
Feb 16, 2021 2.636 2.655 2.582 2.596 597,981 -0.01(-0.26%)
Feb 12, 2021 2.596 2.636 2.569 2.602 342,845 +0.02(+0.77%)
Feb 11, 2021 2.642 2.649 2.536 2.582 402,087 -0.04(-1.39%)
Feb 10, 2021 2.599 2.639 2.566 2.619 668,722 +0.02(+0.76%)
Feb 09, 2021 2.593 2.599 2.540 2.599 450,589 +0.02(+0.77%)
Feb 08, 2021 2.579 2.625 2.553 2.579 794,481 +0.01(+0.51%)
Feb 05, 2021 2.593 2.625 2.553 2.566 694,662 +0.00(+0.00%)
Feb 04, 2021 2.514 2.625 2.514 2.566 687,094 +0.07(+2.90%)
Feb 03, 2021 2.461 2.494 2.435 2.494 333,026 +0.05(+2.16%)
Feb 02, 2021 2.421 2.487 2.402 2.441 558,298 +0.03(+1.09%)
Feb 01, 2021 2.362 2.421 2.343 2.415 582,387 +0.09(+3.97%)
Jan 29, 2021 2.343 2.369 2.283 2.323 634,025 +0.03(+1.44%)
Jan 28, 2021 2.349 2.362 2.277 2.290 610,216 -0.06(-2.52%)
Jan 27, 2021 2.369 2.461 2.336 2.349 841,309 -0.05(-1.92%)
Jan 26, 2021 2.402 2.428 2.356 2.395 497,597 -0.01(-0.27%)
Jan 25, 2021 2.336 2.402 2.323 2.402 443,439 +0.07(+3.11%)
Jan 22, 2021 2.310 2.352 2.303 2.329 664,268 -0.01(-0.28%)
Jan 21, 2021 2.356 2.356 2.283 2.336 398,089 -0.02(-0.84%)
Jan 20, 2021 2.264 2.362 2.257 2.356 528,622 +0.11(+4.68%)
Jan 19, 2021 2.277 2.296 2.155 2.250 1,478,428 -0.03(-1.16%)
Jan 15, 2021 2.349 2.349 2.244 2.277 445,580 -0.07(-2.81%)
Jan 14, 2021 2.395 2.428 2.336 2.343 429,236 -0.04(-1.79%)
Jan 13, 2021 2.307 2.411 2.301 2.385 720,443 +0.08(+3.68%)
Jan 12, 2021 2.248 2.301 2.235 2.301 489,385 +0.07(+3.22%)
Jan 11, 2021 2.209 2.255 2.196 2.229 597,043 +0.01(+0.59%)
Jan 08, 2021 2.170 2.222 2.151 2.216 427,787 +0.07(+3.03%)
Jan 07, 2021 2.183 2.203 2.151 2.151 474,190 -0.02(-0.90%)
Jan 06, 2021 2.157 2.190 2.138 2.170 737,617 +0.01(+0.60%)
Jan 05, 2021 2.086 2.164 2.076 2.157 612,591 +0.08(+4.09%)
Jan 04, 2021 2.007 2.082 1.988 2.072 790,541 +0.08(+4.26%)
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%)
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.