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

Oxford Square Capital Corp (NQ: OXSQ )

3.230 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2020 1.437 1.505 1.420 1.443 600,779 +0.04(+2.82%)
Mar 30, 2020 1.567 1.663 1.380 1.403 1,082,293 -0.14(-8.82%)
Mar 27, 2020 1.528 1.771 1.494 1.539 1,746,504 +0.01(+0.37%)
Mar 26, 2020 1.330 1.827 1.330 1.533 1,738,666 +0.25(+19.38%)
Mar 25, 2020 1.318 1.550 1.279 1.284 1,545,013 +0.03(+2.71%)
Mar 24, 2020 1.216 1.313 1.216 1.250 658,330 +0.08(+7.28%)
Mar 23, 2020 1.318 1.330 1.160 1.165 1,056,881 -0.15(-11.21%)
Mar 20, 2020 1.233 1.414 1.228 1.313 1,256,365 +0.12(+9.95%)
Mar 19, 2020 1.194 1.233 1.154 1.194 1,128,732 -0.02(-1.40%)
Mar 18, 2020 1.426 1.494 1.185 1.211 2,550,509 -0.20(-14.40%)
Mar 17, 2020 1.533 1.612 1.414 1.414 1,127,927 -0.01(-0.40%)
Mar 16, 2020 1.561 1.669 1.420 1.420 1,492,090 -0.26(-15.57%)
Mar 13, 2020 1.759 1.892 1.439 1.682 1,441,197 +0.11(+7.04%)
Mar 12, 2020 2.086 2.091 1.383 1.571 2,853,394 -0.69(-30.56%)
Mar 11, 2020 2.335 2.374 2.208 2.263 845,215 -0.11(-4.44%)
Mar 10, 2020 2.429 2.462 2.141 2.368 1,177,433 +0.09(+4.14%)
Mar 09, 2020 2.490 2.490 2.208 2.274 1,669,304 -0.38(-14.20%)
Mar 06, 2020 2.700 2.700 2.612 2.650 763,614 -0.08(-2.84%)
Mar 05, 2020 2.822 2.849 2.728 2.728 924,443 -0.11(-3.90%)
Mar 04, 2020 2.849 2.877 2.822 2.838 526,781 +0.02(+0.59%)
Mar 03, 2020 2.910 2.943 2.822 2.822 1,107,014 -0.08(-2.86%)
Mar 02, 2020 2.888 2.921 2.855 2.905 1,288,883 +0.02(+0.57%)
Feb 28, 2020 2.938 2.960 2.822 2.888 3,188,021 -0.12(-3.87%)
Feb 27, 2020 3.015 3.076 2.827 3.004 1,382,689 -0.09(-3.04%)
Feb 26, 2020 3.043 3.154 3.017 3.098 1,044,580 +0.11(+3.61%)
Feb 25, 2020 3.375 3.375 2.982 2.991 1,742,918 -0.37(-11.10%)
Feb 24, 2020 3.375 3.381 3.342 3.364 492,665 -0.03(-0.98%)
Feb 21, 2020 3.381 3.403 3.347 3.397 452,746 +0.00(+0.00%)
Feb 20, 2020 3.386 3.408 3.382 3.397 302,951 +0.02(+0.49%)
Feb 19, 2020 3.370 3.392 3.370 3.381 199,851 +0.01(+0.33%)
Feb 18, 2020 3.408 3.419 3.347 3.370 478,541 -0.04(-1.14%)
Feb 14, 2020 3.447 3.447 3.403 3.408 389,849 -0.03(-0.81%)
Feb 13, 2020 3.419 3.441 3.408 3.436 448,988 +0.02(+0.60%)
Feb 12, 2020 3.388 3.421 3.377 3.415 420,263 +0.04(+1.30%)
Feb 11, 2020 3.394 3.394 3.366 3.372 347,743 -0.02(-0.48%)
Feb 10, 2020 3.394 3.394 3.361 3.388 414,320 -0.01(-0.16%)
Feb 07, 2020 3.415 3.426 3.377 3.394 561,616 -0.02(-0.48%)
Feb 06, 2020 3.383 3.421 3.361 3.410 532,238 +0.06(+1.80%)
Feb 05, 2020 3.317 3.361 3.317 3.350 475,364 +0.04(+1.16%)
Feb 04, 2020 3.322 3.328 3.306 3.311 488,708 +0.01(+0.33%)
Feb 03, 2020 3.273 3.306 3.273 3.301 514,326 +0.04(+1.34%)
Jan 31, 2020 3.257 3.279 3.251 3.257 494,748 +0.00(+0.00%)
Jan 30, 2020 3.246 3.273 3.246 3.257 318,917 +0.01(+0.34%)
Jan 29, 2020 3.240 3.284 3.240 3.246 478,732 +0.01(+0.17%)
Jan 28, 2020 3.273 3.273 3.240 3.240 334,298 -0.02(-0.67%)
Jan 27, 2020 3.257 3.284 3.243 3.262 443,017 -0.01(-0.17%)
Jan 24, 2020 3.257 3.284 3.257 3.268 310,953 +0.01(+0.34%)
Jan 23, 2020 3.284 3.284 3.246 3.257 378,615 -0.03(-0.83%)
Jan 22, 2020 3.268 3.290 3.240 3.284 448,341 +0.04(+1.18%)
Jan 21, 2020 3.235 3.268 3.235 3.246 746,101 -0.01(-0.17%)
Jan 17, 2020 3.257 3.270 3.235 3.251 445,054 -0.01(-0.25%)
Jan 16, 2020 3.301 3.306 3.257 3.259 542,538 -0.00(-0.13%)
Jan 15, 2020 3.248 3.285 3.237 3.264 868,539 +0.02(+0.50%)
Jan 14, 2020 3.199 3.248 3.183 3.248 738,433 +0.06(+2.04%)
Jan 13, 2020 3.172 3.204 3.172 3.183 746,806 +0.02(+0.68%)
Jan 10, 2020 3.112 3.193 3.096 3.161 862,050 +0.05(+1.57%)
Jan 09, 2020 3.053 3.118 3.037 3.112 660,529 +0.06(+2.13%)
Jan 08, 2020 3.058 3.058 3.033 3.047 616,373 -0.01(-0.18%)
Jan 07, 2020 2.988 3.058 2.988 3.053 677,489 +0.06(+2.17%)
Jan 06, 2020 2.966 3.004 2.961 2.988 562,428 +0.03(+0.91%)
Jan 03, 2020 2.972 2.988 2.961 2.961 705,566 -0.01(-0.36%)
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.