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

Oxford Square Capital Corp (NQ: OXSQ )

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 2.909 2.937 2.899 2.918 191,794 +0.00(+0.00%)
Jan 30, 2024 2.928 2.932 2.899 2.918 188,118 -0.01(-0.33%)
Jan 29, 2024 2.937 2.955 2.909 2.928 260,161 +0.01(+0.33%)
Jan 26, 2024 2.909 2.928 2.908 2.918 157,371 +0.04(+1.33%)
Jan 25, 2024 2.928 2.928 2.870 2.880 156,416 -0.01(-0.33%)
Jan 24, 2024 2.928 2.928 2.880 2.889 124,399 -0.03(-0.98%)
Jan 23, 2024 2.909 2.937 2.889 2.918 194,086 +0.01(+0.33%)
Jan 22, 2024 2.880 2.966 2.880 2.909 350,204 +0.03(+1.00%)
Jan 19, 2024 2.851 2.889 2.851 2.880 229,660 +0.02(+0.67%)
Jan 18, 2024 2.870 2.870 2.842 2.861 132,439 +0.02(+0.67%)
Jan 17, 2024 2.870 2.889 2.832 2.842 301,763 -0.03(-1.00%)
Jan 16, 2024 2.889 2.899 2.861 2.870 307,165 +0.00(+0.17%)
Jan 12, 2024 2.847 2.865 2.847 2.865 387,466 +0.01(+0.33%)
Jan 11, 2024 2.875 2.875 2.837 2.856 275,753 +0.01(+0.33%)
Jan 10, 2024 2.856 2.865 2.837 2.847 226,941 +0.01(+0.33%)
Jan 09, 2024 2.818 2.856 2.818 2.837 275,141 +0.01(+0.33%)
Jan 08, 2024 2.809 2.837 2.799 2.828 418,698 +0.03(+1.01%)
Jan 05, 2024 2.771 2.809 2.754 2.799 337,045 +0.03(+1.02%)
Jan 04, 2024 2.733 2.771 2.733 2.771 244,962 +0.02(+0.69%)
Jan 03, 2024 2.743 2.752 2.714 2.752 399,429 +0.03(+1.04%)
Jan 02, 2024 2.705 2.743 2.695 2.724 381,630 +0.02(+0.70%)
Dec 29, 2023 2.714 2.714 2.695 2.705 363,918 +0.00(+0.00%)
Dec 28, 2023 2.724 2.724 2.695 2.705 385,336 -0.02(-0.69%)
Dec 27, 2023 2.705 2.733 2.705 2.724 338,972 +0.00(+0.00%)
Dec 26, 2023 2.724 2.726 2.695 2.724 277,849 -0.01(-0.35%)
Dec 22, 2023 2.714 2.743 2.714 2.733 197,204 +0.02(+0.70%)
Dec 21, 2023 2.714 2.724 2.695 2.714 201,898 +0.02(+0.70%)
Dec 20, 2023 2.724 2.761 2.695 2.695 407,696 -0.03(-1.04%)
Dec 19, 2023 2.724 2.743 2.714 2.724 294,814 +0.00(+0.00%)
Dec 18, 2023 2.705 2.733 2.705 2.724 246,318 +0.02(+0.70%)
Dec 15, 2023 2.752 2.758 2.686 2.705 351,582 -0.04(-1.38%)
Dec 14, 2023 2.724 2.761 2.724 2.743 311,313 +0.01(+0.52%)
Dec 13, 2023 2.728 2.738 2.710 2.728 397,887 +0.00(+0.00%)
Dec 12, 2023 2.747 2.747 2.728 2.728 136,225 -0.01(-0.34%)
Dec 11, 2023 2.738 2.766 2.728 2.738 245,148 -0.01(-0.34%)
Dec 08, 2023 2.728 2.756 2.719 2.747 205,185 +0.01(+0.34%)
Dec 07, 2023 2.738 2.747 2.728 2.738 138,123 +0.01(+0.34%)
Dec 06, 2023 2.747 2.755 2.719 2.728 190,867 +0.00(+0.00%)
Dec 05, 2023 2.756 2.768 2.728 2.728 188,690 -0.06(-2.01%)
Dec 04, 2023 2.747 2.784 2.728 2.784 183,012 +0.06(+2.06%)
Dec 01, 2023 2.719 2.756 2.710 2.728 346,853 +0.01(+0.34%)
Nov 30, 2023 2.691 2.728 2.677 2.719 274,215 -0.01(-0.34%)
Nov 29, 2023 2.710 2.728 2.700 2.728 144,161 +0.02(+0.69%)
Nov 28, 2023 2.710 2.728 2.691 2.710 150,381 +0.03(+1.05%)
Nov 27, 2023 2.700 2.719 2.682 2.682 120,453 -0.03(-1.03%)
Nov 24, 2023 2.719 2.719 2.682 2.710 74,305 +0.03(+1.05%)
Nov 22, 2023 2.710 2.719 2.682 2.682 175,944 -0.01(-0.35%)
Nov 21, 2023 2.710 2.719 2.691 2.691 100,777 -0.04(-1.37%)
Nov 20, 2023 2.728 2.738 2.691 2.728 205,525 +0.01(+0.34%)
Nov 17, 2023 2.663 2.728 2.663 2.719 192,391 +0.06(+2.11%)
Nov 16, 2023 2.710 2.747 2.663 2.663 343,787 -0.07(-2.73%)
Nov 15, 2023 2.747 2.756 2.719 2.738 226,431 -0.01(-0.51%)
Nov 14, 2023 2.742 2.770 2.733 2.752 396,021 +0.00(+0.00%)
Nov 13, 2023 2.724 2.770 2.724 2.752 225,455 +0.03(+1.02%)
Nov 10, 2023 2.752 2.761 2.724 2.724 132,751 +0.02(+0.68%)
Nov 09, 2023 2.724 2.752 2.706 2.706 150,153 -0.04(-1.35%)
Nov 08, 2023 2.724 2.752 2.678 2.742 152,495 +0.03(+1.02%)
Nov 07, 2023 2.706 2.761 2.687 2.715 267,309 -0.03(-1.01%)
Nov 06, 2023 2.798 2.798 2.724 2.742 190,828 -0.06(-2.30%)
Nov 03, 2023 2.752 2.816 2.733 2.807 218,845 +0.07(+2.70%)
Nov 02, 2023 2.687 2.752 2.687 2.733 219,147 +0.04(+1.37%)
Nov 01, 2023 2.669 2.724 2.669 2.696 167,045 +0.03(+1.04%)
Oct 31, 2023 2.632 2.687 2.632 2.669 153,197 +0.06(+2.12%)
Oct 30, 2023 2.659 2.672 2.604 2.613 257,059 -0.05(-1.74%)
Oct 27, 2023 2.687 2.696 2.650 2.659 176,256 -0.01(-0.35%)
Oct 26, 2023 2.659 2.687 2.650 2.669 187,430 +0.00(+0.00%)
Oct 25, 2023 2.678 2.724 2.650 2.669 166,570 +0.00(+0.00%)
Oct 24, 2023 2.669 2.715 2.669 2.669 110,336 +0.01(+0.35%)
Oct 23, 2023 2.687 2.706 2.659 2.659 197,582 -0.05(-1.71%)
Oct 20, 2023 2.742 2.750 2.696 2.706 160,649 -0.06(-2.01%)
Oct 19, 2023 2.816 2.816 2.733 2.761 221,368 -0.01(-0.33%)
Oct 18, 2023 2.835 2.835 2.770 2.770 221,053 -0.08(-2.91%)
Oct 17, 2023 2.807 2.853 2.803 2.853 149,306 +0.03(+0.98%)
Oct 16, 2023 2.844 2.881 2.816 2.826 237,765 -0.00(-0.16%)
Oct 13, 2023 2.812 2.848 2.794 2.830 391,930 +0.05(+1.64%)
Oct 12, 2023 2.785 2.803 2.757 2.785 227,470 +0.00(+0.00%)
Oct 11, 2023 2.775 2.793 2.757 2.785 156,880 +0.00(+0.00%)
Oct 10, 2023 2.766 2.794 2.750 2.785 216,850 +0.04(+1.33%)
Oct 09, 2023 2.712 2.766 2.712 2.748 227,519 -0.01(-0.33%)
Oct 06, 2023 2.739 2.766 2.721 2.757 123,060 +0.02(+0.67%)
Oct 05, 2023 2.712 2.766 2.702 2.739 173,445 +0.03(+1.01%)
Oct 04, 2023 2.702 2.730 2.684 2.712 160,003 +0.03(+1.02%)
Oct 03, 2023 2.739 2.748 2.675 2.684 229,185 -0.04(-1.34%)
Oct 02, 2023 2.739 2.784 2.712 2.721 422,583 -0.03(-1.00%)
Sep 29, 2023 2.757 2.775 2.730 2.748 336,125 +0.02(+0.67%)
Sep 28, 2023 2.721 2.730 2.675 2.730 127,718 -0.01(-0.33%)
Sep 27, 2023 2.648 2.803 2.629 2.739 414,546 +0.11(+4.17%)
Sep 26, 2023 2.666 2.684 2.629 2.629 277,051 -0.03(-1.03%)
Sep 25, 2023 2.666 2.692 2.657 2.657 165,644 -0.01(-0.34%)
Sep 22, 2023 2.702 2.702 2.648 2.666 206,587 -0.02(-0.68%)
Sep 21, 2023 2.721 2.730 2.675 2.684 156,006 -0.03(-1.01%)
Sep 20, 2023 2.712 2.739 2.712 2.712 157,221 -0.01(-0.34%)
Sep 19, 2023 2.693 2.730 2.675 2.721 248,471 +0.03(+1.02%)
Sep 18, 2023 2.775 2.775 2.684 2.693 411,050 -0.05(-1.99%)
Sep 15, 2023 2.794 2.803 2.739 2.748 213,248 -0.05(-1.95%)
Sep 14, 2023 2.739 2.803 2.693 2.803 390,310 +0.10(+3.54%)
Sep 13, 2023 2.724 2.733 2.707 2.707 522,324 -0.01(-0.32%)
Sep 12, 2023 2.742 2.742 2.707 2.716 272,130 -0.02(-0.63%)
Sep 11, 2023 2.733 2.742 2.707 2.733 476,250 +0.02(+0.64%)
Sep 08, 2023 2.698 2.724 2.690 2.716 371,942 +0.03(+0.97%)
Sep 07, 2023 2.690 2.698 2.672 2.690 245,407 -0.01(-0.32%)
Sep 06, 2023 2.690 2.716 2.672 2.698 263,855 +0.03(+0.97%)
Sep 05, 2023 2.698 2.716 2.664 2.672 303,352 -0.03(-0.96%)
Sep 01, 2023 2.707 2.742 2.681 2.698 356,712 +0.01(+0.32%)
Aug 31, 2023 2.750 2.768 2.664 2.690 692,710 -0.03(-1.27%)
Aug 30, 2023 2.794 2.802 2.724 2.724 433,717 -0.07(-2.48%)
Aug 29, 2023 2.750 2.802 2.742 2.794 409,218 +0.06(+2.22%)
Aug 28, 2023 2.724 2.768 2.716 2.733 317,380 +0.03(+1.29%)
Aug 25, 2023 2.690 2.724 2.664 2.698 267,103 +0.03(+0.97%)
Aug 24, 2023 2.672 2.698 2.655 2.672 343,520 +0.01(+0.33%)
Aug 23, 2023 2.603 2.733 2.603 2.664 301,846 +0.05(+1.99%)
Aug 22, 2023 2.646 2.672 2.594 2.612 406,282 -0.04(-1.63%)
Aug 21, 2023 2.724 2.750 2.612 2.655 431,077 -0.09(-3.16%)
Aug 18, 2023 2.690 2.750 2.681 2.742 282,100 +0.01(+0.32%)
Aug 17, 2023 2.750 2.811 2.718 2.733 331,507 -0.02(-0.63%)
Aug 16, 2023 2.785 2.841 2.750 2.750 481,928 -0.07(-2.61%)
Aug 15, 2023 2.764 2.824 2.760 2.824 529,343 +0.06(+2.33%)
Aug 14, 2023 2.704 2.781 2.670 2.760 693,285 +0.06(+2.06%)
Aug 11, 2023 2.635 2.704 2.618 2.704 403,915 +0.09(+3.62%)
Aug 10, 2023 2.609 2.635 2.575 2.609 275,976 +0.05(+2.01%)
Aug 09, 2023 2.567 2.601 2.549 2.558 210,850 -0.01(-0.33%)
Aug 08, 2023 2.584 2.592 2.532 2.567 311,234 -0.03(-0.99%)
Aug 07, 2023 2.652 2.652 2.584 2.592 362,443 -0.02(-0.66%)
Aug 04, 2023 2.627 2.652 2.601 2.609 271,518 -0.01(-0.33%)
Aug 03, 2023 2.618 2.652 2.592 2.618 265,902 -0.02(-0.65%)
Aug 02, 2023 2.644 2.661 2.592 2.635 356,373 +0.01(+0.33%)
Aug 01, 2023 2.618 2.670 2.618 2.627 356,863 +0.01(+0.33%)
Jul 31, 2023 2.635 2.661 2.618 2.618 371,155 +0.01(+0.33%)
Jul 28, 2023 2.635 2.635 2.588 2.609 213,288 +0.02(+0.66%)
Jul 27, 2023 2.592 2.635 2.584 2.592 344,829 +0.00(+0.00%)
Jul 26, 2023 2.567 2.592 2.541 2.592 266,009 +0.06(+2.37%)
Jul 25, 2023 2.567 2.575 2.532 2.532 174,896 -0.02(-0.67%)
Jul 24, 2023 2.558 2.567 2.524 2.549 294,444 +0.03(+1.37%)
Jul 21, 2023 2.567 2.601 2.515 2.515 211,007 -0.02(-0.68%)
Jul 20, 2023 2.609 2.609 2.498 2.532 356,691 -0.06(-2.32%)
Jul 19, 2023 2.567 2.592 2.567 2.592 177,707 +0.03(+1.34%)
Jul 18, 2023 2.567 2.575 2.549 2.558 304,437 +0.03(+1.36%)
Jul 17, 2023 2.541 2.558 2.506 2.524 241,722 +0.01(+0.34%)
Jul 14, 2023 2.584 2.584 2.511 2.515 286,917 -0.06(-2.50%)
Jul 13, 2023 2.546 2.579 2.520 2.579 677,060 +0.07(+2.70%)
Jul 12, 2023 2.444 2.529 2.435 2.512 487,529 +0.07(+2.78%)
Jul 11, 2023 2.444 2.444 2.401 2.444 336,751 +0.03(+1.05%)
Jul 10, 2023 2.418 2.435 2.367 2.418 434,823 +0.05(+2.15%)
Jul 07, 2023 2.325 2.397 2.321 2.367 418,675 +0.04(+1.82%)
Jul 06, 2023 2.333 2.342 2.291 2.325 153,270 +0.00(+0.00%)
Jul 05, 2023 2.316 2.325 2.283 2.325 284,770 +0.01(+0.37%)
Jul 03, 2023 2.282 2.325 2.274 2.316 280,947 +0.07(+3.02%)
Jun 30, 2023 2.265 2.308 2.249 2.249 524,734 -0.01(-0.38%)
Jun 29, 2023 2.232 2.257 2.215 2.257 164,839 +0.02(+0.76%)
Jun 28, 2023 2.215 2.270 2.215 2.240 301,078 +0.03(+1.15%)
Jun 27, 2023 2.223 2.249 2.206 2.215 280,802 -0.02(-0.76%)
Jun 26, 2023 2.223 2.240 2.206 2.232 369,014 -0.01(-0.38%)
Jun 23, 2023 2.274 2.282 2.223 2.240 674,135 -0.04(-1.86%)
Jun 22, 2023 2.291 2.299 2.282 2.282 287,204 +0.00(+0.00%)
Jun 21, 2023 2.299 2.299 2.282 2.282 152,337 +0.00(+0.00%)
Jun 20, 2023 2.299 2.308 2.282 2.282 268,496 -0.03(-1.10%)
Jun 16, 2023 2.316 2.316 2.291 2.308 220,944 -0.01(-0.37%)
Jun 15, 2023 2.299 2.308 2.292 2.316 196,129 -0.25(-9.91%)
May 08, 2023 2.522 2.571 2.522 2.571 255,479 +0.05(+1.97%)
May 05, 2023 2.497 2.546 2.488 2.522 180,910 +0.04(+1.67%)
May 04, 2023 2.497 2.530 2.472 2.480 338,973 -0.02(-0.66%)
May 03, 2023 2.530 2.538 2.497 2.497 212,203 -0.02(-0.99%)
May 02, 2023 2.546 2.551 2.497 2.522 305,652 -0.02(-0.65%)
May 01, 2023 2.530 2.555 2.522 2.538 195,984 -0.02(-0.65%)
Apr 28, 2023 2.530 2.563 2.513 2.555 138,102 +0.03(+1.32%)
Apr 27, 2023 2.513 2.522 2.497 2.522 114,043 +0.02(+1.00%)
Apr 26, 2023 2.513 2.530 2.497 2.497 136,395 +0.00(+0.00%)
Apr 25, 2023 2.538 2.546 2.497 2.497 133,915 -0.05(-1.95%)
Apr 24, 2023 2.538 2.555 2.522 2.546 88,787 +0.02(+0.66%)
Apr 21, 2023 2.530 2.538 2.505 2.530 68,509 +0.02(+0.66%)
Apr 20, 2023 2.546 2.548 2.505 2.513 195,286 -0.04(-1.62%)
Apr 19, 2023 2.563 2.571 2.538 2.555 89,129 -0.02(-0.65%)
Apr 18, 2023 2.588 2.588 2.563 2.571 140,654 -0.02(-0.64%)
Apr 17, 2023 2.580 2.596 2.571 2.588 94,750 +0.00(+0.00%)
Apr 14, 2023 2.604 2.604 2.571 2.588 150,925 -0.02(-0.64%)
Apr 13, 2023 2.580 2.604 2.563 2.604 139,839 +0.03(+1.13%)
Apr 12, 2023 2.567 2.592 2.551 2.575 194,437 +0.02(+0.64%)
Apr 11, 2023 2.559 2.592 2.559 2.559 144,833 -0.01(-0.32%)
Apr 10, 2023 2.567 2.584 2.551 2.567 159,099 +0.02(+0.97%)
Apr 06, 2023 2.575 2.575 2.534 2.543 145,331 -0.02(-0.64%)
Apr 05, 2023 2.567 2.575 2.551 2.559 67,884 -0.01(-0.32%)
Apr 04, 2023 2.575 2.584 2.543 2.567 120,944 +0.01(+0.32%)
Apr 03, 2023 2.616 2.625 2.543 2.559 192,564 -0.03(-1.27%)
Mar 31, 2023 2.592 2.641 2.588 2.592 182,731 +0.04(+1.61%)
Mar 30, 2023 2.600 2.625 2.543 2.551 217,572 -0.07(-2.51%)
Mar 29, 2023 2.526 2.625 2.508 2.616 234,151 +0.13(+5.28%)
Mar 28, 2023 2.510 2.543 2.477 2.485 145,250 -0.02(-0.98%)
Mar 27, 2023 2.584 2.584 2.477 2.510 175,201 -0.04(-1.61%)
Mar 24, 2023 2.510 2.551 2.461 2.551 100,183 +0.05(+1.97%)
Mar 23, 2023 2.518 2.575 2.502 2.502 156,141 -0.02(-0.65%)
Mar 22, 2023 2.559 2.567 2.510 2.518 193,038 -0.01(-0.32%)
Mar 21, 2023 2.567 2.584 2.493 2.526 259,636 +0.01(+0.33%)
Mar 20, 2023 2.518 2.633 2.518 2.518 131,473 +0.01(+0.33%)
Mar 17, 2023 2.616 2.641 2.510 2.510 296,215 -0.11(-4.38%)
Mar 16, 2023 2.559 2.649 2.559 2.625 175,960 +0.05(+1.75%)
Mar 15, 2023 2.612 2.620 2.547 2.580 207,394 -0.06(-2.45%)
Mar 14, 2023 2.596 2.693 2.596 2.644 238,087 +0.09(+3.49%)
Mar 13, 2023 2.628 2.677 2.523 2.555 439,258 -0.07(-2.78%)
Mar 10, 2023 2.742 2.823 2.604 2.628 268,075 -0.12(-4.42%)
Mar 09, 2023 2.872 2.888 2.750 2.750 409,914 -0.11(-3.97%)
Mar 08, 2023 2.896 2.900 2.847 2.863 88,555 -0.02(-0.56%)
Mar 07, 2023 2.888 2.928 2.847 2.880 210,863 -0.02(-0.56%)
Mar 06, 2023 2.904 2.945 2.896 2.896 183,454 -0.02(-0.56%)
Mar 03, 2023 2.945 2.945 2.896 2.912 134,520 -0.02(-0.83%)
Mar 02, 2023 2.880 2.936 2.849 2.936 116,723 +0.04(+1.40%)
Mar 01, 2023 2.863 2.912 2.831 2.896 257,185 +0.06(+2.00%)
Feb 28, 2023 2.863 2.961 2.831 2.839 224,373 +0.00(+0.00%)
Feb 27, 2023 2.904 2.932 2.831 2.839 174,132 -0.06(-1.96%)
Feb 24, 2023 2.863 2.969 2.855 2.896 212,641 +0.05(+1.71%)
Feb 23, 2023 2.904 2.904 2.847 2.847 149,713 -0.03(-1.13%)
Feb 22, 2023 2.831 2.896 2.831 2.880 102,291 +0.05(+1.72%)
Feb 21, 2023 2.920 2.920 2.799 2.831 161,036 -0.08(-2.79%)
Feb 17, 2023 2.912 2.920 2.896 2.912 77,279 +0.00(+0.00%)
Feb 16, 2023 2.872 2.920 2.839 2.912 240,986 +0.06(+1.99%)
Feb 15, 2023 2.839 2.880 2.782 2.855 90,675 +0.01(+0.28%)
Feb 14, 2023 2.872 2.896 2.839 2.847 80,340 -0.05(-1.68%)
Feb 13, 2023 2.896 2.904 2.880 2.896 119,240 +0.01(+0.42%)
Feb 10, 2023 2.811 2.892 2.811 2.884 250,835 +0.03(+1.13%)
Feb 09, 2023 2.900 2.908 2.828 2.852 143,770 -0.02(-0.84%)
Feb 08, 2023 2.948 2.956 2.852 2.876 266,622 -0.06(-2.19%)
Feb 07, 2023 2.852 2.972 2.850 2.940 216,807 +0.09(+3.10%)
Feb 06, 2023 2.884 2.904 2.844 2.852 136,867 -0.02(-0.84%)
Feb 03, 2023 2.908 2.932 2.859 2.876 169,502 -0.03(-1.10%)
Feb 02, 2023 2.948 2.956 2.892 2.908 228,755 +0.01(+0.28%)
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.