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

Oxford Square Capital Corp (NQ: OXSQ )

3.180 -0.030 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 3.139 3.154 3.094 3.134 649,382 -0.02(-0.48%)
May 30, 2019 3.159 3.174 3.139 3.149 169,513 -0.01(-0.32%)
May 29, 2019 3.184 3.184 3.144 3.159 317,531 -0.02(-0.79%)
May 28, 2019 3.179 3.184 3.159 3.184 256,688 +0.01(+0.24%)
May 24, 2019 3.189 3.194 3.169 3.177 185,051 +0.01(+0.24%)
May 23, 2019 3.204 3.204 3.154 3.169 265,738 -0.03(-0.83%)
May 22, 2019 3.181 3.210 3.171 3.196 214,799 +0.02(+0.62%)
May 21, 2019 3.161 3.196 3.136 3.176 359,441 +0.05(+1.74%)
May 20, 2019 3.146 3.181 3.121 3.121 245,172 -0.02(-0.79%)
May 17, 2019 3.126 3.161 3.116 3.146 120,483 +0.02(+0.63%)
May 16, 2019 3.092 3.156 3.077 3.126 327,259 -0.02(-0.63%)
May 15, 2019 3.151 3.166 3.136 3.146 144,848 +0.01(+0.32%)
May 14, 2019 3.116 3.156 3.116 3.136 122,175 +0.03(+0.96%)
May 13, 2019 3.146 3.171 3.107 3.107 297,399 -0.06(-2.03%)
May 10, 2019 3.171 3.196 3.161 3.171 192,247 +0.00(+0.00%)
May 09, 2019 3.171 3.181 3.141 3.171 264,355 +0.00(+0.00%)
May 08, 2019 3.196 3.202 3.171 3.171 213,659 -0.03(-1.08%)
May 07, 2019 3.191 3.215 3.171 3.205 187,098 +0.00(+0.00%)
May 06, 2019 3.146 3.215 3.135 3.205 311,608 +0.04(+1.41%)
May 03, 2019 3.161 3.176 3.151 3.161 158,892 +0.01(+0.31%)
May 02, 2019 3.151 3.186 3.136 3.151 252,383 -0.01(-0.47%)
May 01, 2019 3.176 3.215 3.166 3.166 443,923 -0.02(-0.78%)
Apr 30, 2019 3.166 3.201 3.151 3.191 450,731 +0.00(+0.00%)
Apr 29, 2019 3.161 3.191 3.146 3.191 191,088 +0.03(+1.10%)
Apr 26, 2019 3.087 3.161 3.087 3.156 446,555 +0.07(+2.24%)
Apr 25, 2019 3.087 3.112 3.072 3.087 511,490 +0.01(+0.48%)
Apr 24, 2019 3.067 3.107 3.067 3.072 347,613 -0.01(-0.48%)
Apr 23, 2019 3.092 3.107 3.067 3.087 499,857 -0.02(-0.64%)
Apr 22, 2019 3.121 3.131 3.067 3.107 494,184 -0.00(-0.05%)
Apr 18, 2019 3.123 3.137 3.069 3.108 644,797 -0.02(-0.78%)
Apr 17, 2019 3.133 3.137 3.098 3.133 294,120 +0.01(+0.31%)
Apr 16, 2019 3.113 3.123 3.074 3.123 526,729 +0.01(+0.47%)
Apr 15, 2019 3.123 3.145 3.084 3.108 440,546 -0.01(-0.31%)
Apr 12, 2019 3.118 3.133 3.093 3.118 306,462 +0.00(+0.00%)
Apr 11, 2019 3.133 3.147 3.118 3.118 223,466 -0.02(-0.78%)
Apr 10, 2019 3.162 3.162 3.133 3.142 166,164 -0.01(-0.31%)
Apr 09, 2019 3.177 3.191 3.137 3.152 251,797 -0.02(-0.77%)
Apr 08, 2019 3.157 3.186 3.142 3.177 296,320 +0.01(+0.46%)
Apr 05, 2019 3.201 3.216 3.157 3.162 405,347 -0.03(-1.07%)
Apr 04, 2019 3.216 3.221 3.191 3.196 195,416 -0.01(-0.46%)
Apr 03, 2019 3.206 3.221 3.191 3.211 220,708 +0.01(+0.46%)
Apr 02, 2019 3.221 3.240 3.181 3.196 325,140 -0.03(-1.06%)
Apr 01, 2019 3.216 3.230 3.167 3.230 520,230 +0.05(+1.54%)
Mar 29, 2019 3.186 3.234 3.133 3.181 619,258 +0.01(+0.46%)
Mar 28, 2019 3.177 3.235 3.128 3.167 377,278 -0.01(-0.46%)
Mar 27, 2019 3.123 3.196 3.118 3.181 463,159 +0.05(+1.72%)
Mar 26, 2019 3.118 3.133 3.084 3.128 246,982 +0.04(+1.27%)
Mar 25, 2019 3.074 3.113 3.059 3.088 181,953 +0.02(+0.64%)
Mar 22, 2019 3.113 3.123 3.064 3.069 302,989 -0.04(-1.42%)
Mar 21, 2019 3.093 3.157 3.093 3.113 308,542 +0.02(+0.79%)
Mar 20, 2019 3.098 3.152 3.084 3.088 359,570 -0.02(-0.63%)
Mar 19, 2019 3.118 3.142 3.093 3.108 352,781 -0.01(-0.31%)
Mar 18, 2019 3.157 3.177 3.108 3.118 494,050 -0.05(-1.70%)
Mar 15, 2019 3.128 3.181 3.108 3.172 613,334 +0.03(+1.09%)
Mar 14, 2019 3.152 3.226 3.084 3.137 580,979 -0.03(-1.08%)
Mar 13, 2019 3.191 3.219 3.167 3.172 647,664 -0.01(-0.45%)
Mar 12, 2019 3.191 3.210 3.181 3.186 697,072 -0.00(-0.15%)
Mar 11, 2019 3.172 3.205 3.162 3.191 669,793 +0.03(+1.05%)
Mar 08, 2019 3.176 3.205 3.157 3.157 309,602 -0.01(-0.45%)
Mar 07, 2019 3.210 3.224 3.172 3.172 357,309 -0.03(-1.04%)
Mar 06, 2019 3.233 3.248 3.195 3.205 289,251 -0.02(-0.74%)
Mar 05, 2019 3.186 3.262 3.186 3.229 302,406 +0.04(+1.19%)
Mar 04, 2019 3.205 3.290 3.191 3.191 544,353 -0.01(-0.44%)
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.