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

Oxford Square Capital Corp (NQ: OXSQ )

3.120 -0.030 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2021 2.813 2.827 2.778 2.792 277,746 +0.01(+0.25%)
Sep 29, 2021 2.778 2.806 2.771 2.785 202,291 -0.01(-0.25%)
Sep 28, 2021 2.799 2.827 2.764 2.792 303,570 -0.03(-1.23%)
Sep 27, 2021 2.841 2.848 2.792 2.827 433,492 +0.02(+0.74%)
Sep 24, 2021 2.799 2.820 2.786 2.806 217,066 +0.01(+0.25%)
Sep 23, 2021 2.841 2.861 2.785 2.799 541,624 -0.03(-0.98%)
Sep 22, 2021 2.854 2.886 2.813 2.827 226,694 -0.03(-0.97%)
Sep 21, 2021 2.792 2.872 2.785 2.854 325,738 +0.04(+1.48%)
Sep 20, 2021 2.827 2.848 2.674 2.813 826,522 -0.10(-3.33%)
Sep 17, 2021 2.958 2.975 2.910 2.910 400,161 -0.03(-0.94%)
Sep 16, 2021 2.986 3.000 2.917 2.938 285,675 -0.04(-1.40%)
Sep 15, 2021 3.021 3.035 2.965 2.979 222,576 -0.04(-1.26%)
Sep 14, 2021 3.038 3.045 3.003 3.017 249,562 -0.01(-0.23%)
Sep 13, 2021 3.045 3.045 3.017 3.024 177,306 +0.00(+0.00%)
Sep 10, 2021 3.024 3.045 3.024 3.024 171,030 -0.01(-0.45%)
Sep 09, 2021 3.031 3.038 3.017 3.038 103,812 +0.03(+0.91%)
Sep 08, 2021 3.024 3.038 3.010 3.010 129,486 -0.01(-0.23%)
Sep 07, 2021 3.052 3.052 3.003 3.017 221,906 -0.03(-0.90%)
Sep 03, 2021 3.010 3.045 3.003 3.045 159,774 +0.01(+0.45%)
Sep 02, 2021 3.038 3.045 3.010 3.031 205,105 -0.01(-0.45%)
Sep 01, 2021 3.045 3.058 3.003 3.045 195,056 +0.01(+0.45%)
Aug 31, 2021 2.997 3.031 2.990 3.031 255,207 +0.05(+1.61%)
Aug 30, 2021 3.024 3.065 2.983 2.983 188,929 -0.05(-1.59%)
Aug 27, 2021 2.983 3.058 2.969 3.031 213,471 +0.08(+2.56%)
Aug 26, 2021 3.003 3.017 2.955 2.955 121,956 -0.04(-1.38%)
Aug 25, 2021 2.962 3.003 2.955 2.997 241,395 +0.01(+0.46%)
Aug 24, 2021 2.976 2.990 2.921 2.983 137,870 +0.03(+1.17%)
Aug 23, 2021 3.065 3.086 2.928 2.949 416,992 -0.08(-2.72%)
Aug 20, 2021 2.894 3.045 2.894 3.031 262,728 +0.12(+4.26%)
Aug 19, 2021 3.141 3.148 2.845 2.907 1,170,058 -0.24(-7.64%)
Aug 18, 2021 3.189 3.189 3.148 3.148 159,738 -0.03(-0.87%)
Aug 17, 2021 3.237 3.237 3.155 3.175 261,929 -0.07(-2.12%)
Aug 16, 2021 3.265 3.278 3.217 3.244 212,066 +0.01(+0.32%)
Aug 13, 2021 3.241 3.254 3.213 3.234 372,239 +0.01(+0.21%)
Aug 12, 2021 3.241 3.241 3.213 3.227 208,391 +0.00(+0.00%)
Aug 11, 2021 3.206 3.227 3.193 3.227 151,743 +0.02(+0.64%)
Aug 10, 2021 3.206 3.206 3.193 3.206 256,820 +0.01(+0.21%)
Aug 09, 2021 3.227 3.234 3.193 3.200 236,117 -0.02(-0.64%)
Aug 06, 2021 3.227 3.251 3.186 3.220 223,351 +0.00(+0.00%)
Aug 05, 2021 3.206 3.241 3.206 3.220 142,473 +0.01(+0.21%)
Aug 04, 2021 3.193 3.227 3.172 3.213 139,619 +0.03(+0.86%)
Aug 03, 2021 3.206 3.214 3.159 3.186 212,262 -0.02(-0.64%)
Aug 02, 2021 3.241 3.241 3.200 3.206 206,594 +0.01(+0.43%)
Jul 30, 2021 3.261 3.268 3.166 3.193 318,464 -0.05(-1.47%)
Jul 29, 2021 3.268 3.275 3.213 3.241 277,716 -0.03(-0.84%)
Jul 28, 2021 3.206 3.275 3.206 3.268 255,499 +0.06(+1.92%)
Jul 27, 2021 3.247 3.275 3.193 3.206 242,582 -0.08(-2.29%)
Jul 26, 2021 3.268 3.295 3.247 3.281 157,152 +0.02(+0.63%)
Jul 23, 2021 3.302 3.309 3.234 3.261 214,275 -0.03(-0.83%)
Jul 22, 2021 3.322 3.329 3.288 3.288 121,480 -0.03(-1.03%)
Jul 21, 2021 3.275 3.336 3.261 3.322 124,195 +0.05(+1.46%)
Jul 20, 2021 3.241 3.305 3.213 3.275 223,502 +0.05(+1.48%)
Jul 19, 2021 3.281 3.289 3.159 3.227 507,520 -0.08(-2.27%)
Jul 16, 2021 3.322 3.343 3.295 3.302 124,110 -0.01(-0.41%)
Jul 15, 2021 3.302 3.343 3.284 3.316 277,798 -0.01(-0.31%)
Jul 14, 2021 3.353 3.380 3.319 3.326 165,244 -0.02(-0.61%)
Jul 13, 2021 3.360 3.387 3.336 3.346 188,643 -0.01(-0.40%)
Jul 12, 2021 3.360 3.380 3.346 3.360 191,668 -0.01(-0.20%)
Jul 09, 2021 3.353 3.387 3.333 3.366 257,778 +0.01(+0.40%)
Jul 08, 2021 3.292 3.353 3.285 3.353 214,623 +0.03(+0.81%)
Jul 07, 2021 3.326 3.339 3.285 3.326 329,493 +0.01(+0.20%)
Jul 06, 2021 3.360 3.373 3.319 3.319 243,344 -0.02(-0.61%)
Jul 02, 2021 3.373 3.373 3.339 3.339 237,343 -0.01(-0.20%)
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.