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

Oxford Square Capital Corp (NQ: OXSQ )

3.160 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 2.290 2.333 2.273 2.273 519,030 -0.01(-0.38%)
Jun 29, 2023 2.256 2.282 2.239 2.282 163,047 +0.02(+0.76%)
Jun 28, 2023 2.239 2.295 2.239 2.265 297,805 +0.03(+1.15%)
Jun 27, 2023 2.248 2.273 2.230 2.239 277,750 -0.02(-0.76%)
Jun 26, 2023 2.248 2.265 2.230 2.256 365,003 -0.01(-0.38%)
Jun 23, 2023 2.299 2.308 2.248 2.265 666,808 -0.04(-1.86%)
Jun 22, 2023 2.316 2.325 2.308 2.308 284,082 +0.00(+0.00%)
Jun 21, 2023 2.325 2.325 2.308 2.308 150,681 +0.00(+0.00%)
Jun 20, 2023 2.325 2.333 2.308 2.308 265,577 -0.03(-1.10%)
Jun 16, 2023 2.342 2.342 2.316 2.333 218,542 -0.01(-0.37%)
Jun 15, 2023 2.325 2.333 2.317 2.342 193,997 -0.26(-9.91%)
May 08, 2023 2.549 2.600 2.549 2.600 252,702 +0.05(+1.97%)
May 05, 2023 2.524 2.574 2.516 2.549 178,944 +0.04(+1.67%)
May 04, 2023 2.524 2.558 2.499 2.507 335,289 -0.02(-0.66%)
May 03, 2023 2.558 2.566 2.524 2.524 209,897 -0.03(-0.99%)
May 02, 2023 2.574 2.579 2.524 2.549 302,330 -0.02(-0.65%)
May 01, 2023 2.558 2.583 2.549 2.566 193,854 -0.02(-0.65%)
Apr 28, 2023 2.558 2.591 2.541 2.583 136,601 +0.03(+1.32%)
Apr 27, 2023 2.541 2.549 2.524 2.549 112,803 +0.03(+1.00%)
Apr 26, 2023 2.541 2.558 2.524 2.524 134,912 +0.00(+0.00%)
Apr 25, 2023 2.566 2.574 2.524 2.524 132,459 -0.05(-1.95%)
Apr 24, 2023 2.566 2.583 2.550 2.574 87,822 +0.02(+0.66%)
Apr 21, 2023 2.558 2.566 2.532 2.558 67,764 +0.02(+0.66%)
Apr 20, 2023 2.574 2.576 2.532 2.541 193,163 -0.04(-1.62%)
Apr 19, 2023 2.591 2.600 2.566 2.583 88,160 -0.02(-0.65%)
Apr 18, 2023 2.616 2.616 2.591 2.600 139,126 -0.02(-0.64%)
Apr 17, 2023 2.608 2.625 2.600 2.616 93,721 +0.00(+0.00%)
Apr 14, 2023 2.633 2.633 2.600 2.616 149,285 -0.02(-0.64%)
Apr 13, 2023 2.608 2.633 2.591 2.633 138,319 +0.03(+1.13%)
Apr 12, 2023 2.595 2.620 2.579 2.604 192,323 +0.02(+0.64%)
Apr 11, 2023 2.587 2.620 2.587 2.587 143,259 -0.01(-0.32%)
Apr 10, 2023 2.595 2.612 2.579 2.595 157,370 +0.02(+0.97%)
Apr 06, 2023 2.604 2.604 2.562 2.571 143,751 -0.02(-0.64%)
Apr 05, 2023 2.595 2.604 2.579 2.587 67,146 -0.01(-0.32%)
Apr 04, 2023 2.604 2.612 2.571 2.595 119,629 +0.01(+0.32%)
Apr 03, 2023 2.645 2.653 2.571 2.587 190,471 -0.03(-1.27%)
Mar 31, 2023 2.620 2.670 2.616 2.620 180,745 +0.04(+1.61%)
Mar 30, 2023 2.629 2.653 2.571 2.579 215,208 -0.07(-2.51%)
Mar 29, 2023 2.554 2.653 2.536 2.645 231,606 +0.13(+5.28%)
Mar 28, 2023 2.537 2.571 2.504 2.513 143,671 -0.02(-0.98%)
Mar 27, 2023 2.612 2.612 2.504 2.537 173,297 -0.04(-1.61%)
Mar 24, 2023 2.537 2.579 2.488 2.579 99,094 +0.05(+1.97%)
Mar 23, 2023 2.546 2.604 2.529 2.529 154,444 -0.02(-0.65%)
Mar 22, 2023 2.587 2.595 2.537 2.546 190,940 -0.01(-0.32%)
Mar 21, 2023 2.595 2.612 2.521 2.554 256,814 +0.01(+0.33%)
Mar 20, 2023 2.546 2.662 2.546 2.546 130,044 +0.01(+0.33%)
Mar 17, 2023 2.645 2.670 2.537 2.537 292,995 -0.12(-4.37%)
Mar 16, 2023 2.587 2.678 2.587 2.653 174,047 +0.05(+1.75%)
Mar 15, 2023 2.641 2.649 2.575 2.608 205,139 -0.07(-2.45%)
Mar 14, 2023 2.624 2.723 2.624 2.673 235,499 +0.09(+3.49%)
Mar 13, 2023 2.657 2.706 2.550 2.583 434,484 -0.07(-2.78%)
Mar 10, 2023 2.772 2.854 2.632 2.657 265,161 -0.12(-4.42%)
Mar 09, 2023 2.903 2.920 2.780 2.780 405,459 -0.11(-3.97%)
Mar 08, 2023 2.928 2.932 2.878 2.895 87,592 -0.02(-0.56%)
Mar 07, 2023 2.920 2.961 2.879 2.911 208,571 -0.02(-0.56%)
Mar 06, 2023 2.936 2.977 2.928 2.928 181,460 -0.02(-0.56%)
Mar 03, 2023 2.977 2.977 2.928 2.944 133,058 -0.02(-0.83%)
Mar 02, 2023 2.911 2.969 2.880 2.969 115,454 +0.04(+1.40%)
Mar 01, 2023 2.895 2.944 2.862 2.928 254,390 +0.06(+2.00%)
Feb 28, 2023 2.895 2.993 2.862 2.870 221,934 +0.00(+0.00%)
Feb 27, 2023 2.936 2.965 2.862 2.870 172,239 -0.06(-1.96%)
Feb 24, 2023 2.895 3.002 2.887 2.928 210,330 +0.05(+1.71%)
Feb 23, 2023 2.936 2.936 2.879 2.879 148,086 -0.03(-1.13%)
Feb 22, 2023 2.862 2.928 2.862 2.911 101,179 +0.05(+1.72%)
Feb 21, 2023 2.952 2.952 2.829 2.862 159,286 -0.08(-2.79%)
Feb 17, 2023 2.944 2.952 2.928 2.944 76,439 +0.00(+0.00%)
Feb 16, 2023 2.903 2.952 2.870 2.944 238,366 +0.06(+1.99%)
Feb 15, 2023 2.870 2.911 2.813 2.887 89,690 +0.01(+0.29%)
Feb 14, 2023 2.903 2.928 2.870 2.879 79,466 -0.05(-1.68%)
Feb 13, 2023 2.928 2.936 2.911 2.928 117,944 +0.01(+0.42%)
Feb 10, 2023 2.842 2.924 2.842 2.915 248,109 +0.03(+1.13%)
Feb 09, 2023 2.932 2.940 2.859 2.883 142,207 -0.02(-0.84%)
Feb 08, 2023 2.980 2.988 2.883 2.907 263,724 -0.06(-2.19%)
Feb 07, 2023 2.883 3.005 2.881 2.972 214,450 +0.09(+3.10%)
Feb 06, 2023 2.915 2.936 2.875 2.883 135,379 -0.02(-0.84%)
Feb 03, 2023 2.940 2.964 2.891 2.907 167,660 -0.03(-1.10%)
Feb 02, 2023 2.980 2.989 2.924 2.940 226,269 +0.01(+0.28%)
Feb 01, 2023 2.924 2.972 2.924 2.932 200,908 -0.02(-0.82%)
Jan 31, 2023 2.891 2.964 2.867 2.956 236,855 +0.10(+3.41%)
Jan 30, 2023 2.883 2.948 2.842 2.859 144,619 -0.03(-1.12%)
Jan 27, 2023 2.785 2.928 2.777 2.891 244,911 +0.11(+4.09%)
Jan 26, 2023 2.810 2.810 2.761 2.777 117,464 +0.01(+0.29%)
Jan 25, 2023 2.753 2.785 2.745 2.769 65,098 +0.00(+0.00%)
Jan 24, 2023 2.769 2.826 2.729 2.769 171,640 +0.01(+0.29%)
Jan 23, 2023 2.818 2.883 2.656 2.761 485,907 -0.04(-1.45%)
Jan 20, 2023 2.802 2.818 2.777 2.802 90,523 +0.02(+0.88%)
Jan 19, 2023 2.802 2.834 2.761 2.777 143,819 -0.06(-2.01%)
Jan 18, 2023 2.899 2.899 2.810 2.834 225,962 -0.06(-2.24%)
Jan 17, 2023 2.850 2.899 2.850 2.899 176,071 +0.06(+2.00%)
Jan 13, 2023 2.834 2.907 2.810 2.842 181,603 +0.00(+0.14%)
Jan 12, 2023 2.734 2.959 2.702 2.838 583,025 +0.11(+4.13%)
Jan 11, 2023 2.718 2.734 2.694 2.726 186,434 +0.02(+0.89%)
Jan 10, 2023 2.653 2.706 2.653 2.702 166,514 +0.01(+0.30%)
Jan 09, 2023 2.645 2.726 2.637 2.694 234,112 +0.06(+2.13%)
Jan 06, 2023 2.605 2.653 2.581 2.637 156,900 +0.06(+2.50%)
Jan 05, 2023 2.565 2.597 2.541 2.573 176,836 +0.00(+0.00%)
Jan 04, 2023 2.525 2.573 2.520 2.573 115,232 +0.06(+2.24%)
Jan 03, 2023 2.501 2.549 2.444 2.517 224,218 +0.01(+0.32%)
Dec 30, 2022 2.420 2.517 2.420 2.509 271,265 +0.09(+3.65%)
Dec 29, 2022 2.412 2.436 2.394 2.420 238,017 +0.05(+2.03%)
Dec 28, 2022 2.388 2.436 2.372 2.372 210,549 -0.01(-0.34%)
Dec 27, 2022 2.412 2.436 2.364 2.380 279,706 -0.03(-1.33%)
Dec 23, 2022 2.420 2.444 2.400 2.412 102,683 +0.01(+0.33%)
Dec 22, 2022 2.412 2.428 2.380 2.404 221,375 -0.02(-0.66%)
Dec 21, 2022 2.484 2.484 2.420 2.420 157,556 +0.01(+0.33%)
Dec 20, 2022 2.420 2.468 2.404 2.412 226,193 -0.03(-1.32%)
Dec 19, 2022 2.484 2.501 2.428 2.444 145,508 -0.02(-0.98%)
Dec 16, 2022 2.525 2.525 2.460 2.468 230,504 -0.06(-2.23%)
Dec 15, 2022 2.501 2.557 2.493 2.525 119,822 -0.00(-0.16%)
Dec 14, 2022 2.529 2.553 2.505 2.529 241,714 +0.00(+0.00%)
Dec 13, 2022 2.568 2.584 2.489 2.529 207,671 -0.02(-0.63%)
Dec 12, 2022 2.545 2.568 2.529 2.545 89,045 +0.02(+0.63%)
Dec 09, 2022 2.497 2.545 2.497 2.529 64,713 +0.04(+1.60%)
Dec 08, 2022 2.473 2.576 2.465 2.489 141,610 +0.02(+0.97%)
Dec 07, 2022 2.497 2.527 2.465 2.465 95,165 -0.05(-1.90%)
Dec 06, 2022 2.553 2.568 2.481 2.513 154,881 -0.02(-0.94%)
Dec 05, 2022 2.568 2.568 2.521 2.537 105,896 -0.02(-0.93%)
Dec 02, 2022 2.537 2.568 2.521 2.561 101,416 +0.04(+1.58%)
Dec 01, 2022 2.521 2.568 2.514 2.521 181,206 +0.02(+0.63%)
Nov 30, 2022 2.481 2.521 2.457 2.505 204,208 +0.05(+1.94%)
Nov 29, 2022 2.449 2.473 2.409 2.457 157,893 +0.02(+0.98%)
Nov 28, 2022 2.386 2.457 2.378 2.433 183,697 +0.04(+1.66%)
Nov 25, 2022 2.386 2.409 2.378 2.394 141,815 +0.02(+0.67%)
Nov 23, 2022 2.370 2.394 2.354 2.378 185,147 +0.01(+0.34%)
Nov 22, 2022 2.378 2.409 2.366 2.370 180,679 -0.02(-1.00%)
Nov 21, 2022 2.425 2.425 2.370 2.394 175,595 +0.01(+0.33%)
Nov 18, 2022 2.425 2.433 2.386 2.386 129,198 -0.04(-1.64%)
Nov 17, 2022 2.401 2.457 2.376 2.425 137,914 +0.02(+0.99%)
Nov 16, 2022 2.457 2.480 2.370 2.401 354,281 -0.07(-2.89%)
Nov 15, 2022 2.481 2.537 2.453 2.473 172,768 +0.00(+0.16%)
Nov 14, 2022 2.516 2.540 2.440 2.469 294,243 -0.02(-0.63%)
Nov 11, 2022 2.516 2.540 2.469 2.485 174,908 -0.02(-0.94%)
Nov 10, 2022 2.477 2.516 2.445 2.508 117,908 +0.06(+2.57%)
Nov 09, 2022 2.469 2.514 2.438 2.445 122,194 -0.02(-0.64%)
Nov 08, 2022 2.461 2.469 2.430 2.461 179,403 +0.02(+0.97%)
Nov 07, 2022 2.414 2.476 2.390 2.438 131,729 +0.07(+2.99%)
Nov 04, 2022 2.367 2.390 2.335 2.367 105,596 +0.01(+0.33%)
Nov 03, 2022 2.343 2.390 2.343 2.359 77,587 -0.02(-0.66%)
Nov 02, 2022 2.390 2.406 2.343 2.375 166,056 -0.01(-0.33%)
Nov 01, 2022 2.367 2.414 2.328 2.383 203,950 +0.05(+2.02%)
Oct 31, 2022 2.359 2.375 2.296 2.335 192,795 +0.00(+0.00%)
Oct 28, 2022 2.343 2.367 2.288 2.335 156,115 +0.01(+0.34%)
Oct 27, 2022 2.359 2.359 2.296 2.328 202,017 -0.01(-0.34%)
Oct 26, 2022 2.359 2.367 2.320 2.335 153,368 -0.02(-0.67%)
Oct 25, 2022 2.328 2.375 2.296 2.351 178,903 +0.04(+1.70%)
Oct 24, 2022 2.288 2.328 2.249 2.312 167,920 +0.04(+1.73%)
Oct 21, 2022 2.288 2.312 2.256 2.272 133,606 -0.01(-0.34%)
Oct 20, 2022 2.312 2.335 2.280 2.280 93,281 -0.02(-1.02%)
Oct 19, 2022 2.328 2.351 2.265 2.304 152,177 -0.01(-0.34%)
Oct 18, 2022 2.335 2.357 2.296 2.312 100,913 +0.00(+0.00%)
Oct 17, 2022 2.359 2.359 2.304 2.312 151,609 +0.00(+0.00%)
Oct 14, 2022 2.351 2.430 2.296 2.312 113,282 -0.05(-2.16%)
Oct 13, 2022 2.324 2.378 2.301 2.363 190,732 +0.04(+1.67%)
Oct 12, 2022 2.285 2.332 2.284 2.324 197,340 +0.02(+1.01%)
Oct 11, 2022 2.270 2.308 2.192 2.301 165,728 +0.05(+2.07%)
Oct 10, 2022 2.378 2.391 2.207 2.254 243,195 -0.12(-5.23%)
Oct 07, 2022 2.378 2.433 2.340 2.378 201,041 -0.02(-0.65%)
Oct 06, 2022 2.433 2.448 2.363 2.394 128,138 -0.03(-1.28%)
Oct 05, 2022 2.417 2.448 2.394 2.425 135,442 -0.01(-0.32%)
Oct 04, 2022 2.402 2.480 2.394 2.433 183,558 +0.05(+2.29%)
Oct 03, 2022 2.371 2.417 2.332 2.378 225,523 +0.04(+1.66%)
Sep 30, 2022 2.347 2.394 2.309 2.340 165,665 +0.02(+1.01%)
Sep 29, 2022 2.425 2.425 2.285 2.316 155,278 -0.12(-4.79%)
Sep 28, 2022 2.347 2.456 2.347 2.433 180,596 +0.09(+3.99%)
Sep 27, 2022 2.402 2.433 2.301 2.340 276,762 -0.04(-1.63%)
Sep 26, 2022 2.425 2.472 2.378 2.378 282,570 -0.05(-1.92%)
Sep 23, 2022 2.542 2.542 2.347 2.425 370,650 -0.12(-4.59%)
Sep 22, 2022 2.689 2.713 2.526 2.542 307,334 -0.15(-5.49%)
Sep 21, 2022 2.705 2.775 2.682 2.689 127,653 -0.02(-0.57%)
Sep 20, 2022 2.728 2.728 2.682 2.705 109,367 -0.03(-1.14%)
Sep 19, 2022 2.767 2.783 2.705 2.736 194,093 -0.05(-1.68%)
Sep 16, 2022 2.783 2.845 2.775 2.783 238,089 -0.04(-1.38%)
Sep 15, 2022 2.899 2.915 2.783 2.822 326,970 -0.05(-1.76%)
Sep 14, 2022 2.972 2.980 2.849 2.872 333,193 -0.02(-0.80%)
Sep 13, 2022 3.003 3.006 2.887 2.895 129,143 -0.12(-3.84%)
Sep 12, 2022 2.911 3.041 2.911 3.011 317,070 +0.11(+3.71%)
Sep 09, 2022 2.887 2.949 2.880 2.903 207,781 +0.00(+0.00%)
Sep 08, 2022 2.872 2.903 2.844 2.903 87,430 +0.03(+1.07%)
Sep 07, 2022 2.826 2.895 2.810 2.872 142,583 +0.05(+1.63%)
Sep 06, 2022 2.880 2.880 2.810 2.826 153,771 +0.01(+0.27%)
Sep 02, 2022 2.857 2.896 2.810 2.818 157,581 -0.03(-1.08%)
Sep 01, 2022 2.926 2.964 2.787 2.849 337,458 -0.07(-2.37%)
Aug 31, 2022 2.934 2.964 2.903 2.918 181,575 +0.02(+0.53%)
Aug 30, 2022 2.964 2.964 2.887 2.903 99,442 -0.04(-1.31%)
Aug 29, 2022 2.895 3.003 2.887 2.941 165,966 +0.04(+1.33%)
Aug 26, 2022 2.949 2.954 2.887 2.903 92,770 -0.04(-1.31%)
Aug 25, 2022 2.926 2.941 2.911 2.941 105,099 +0.03(+1.06%)
Aug 24, 2022 2.903 2.926 2.849 2.911 73,732 +0.02(+0.80%)
Aug 23, 2022 2.857 2.949 2.857 2.887 98,717 +0.03(+1.08%)
Aug 22, 2022 3.003 3.011 2.834 2.857 390,179 -0.16(-5.36%)
Aug 19, 2022 3.049 3.049 2.995 3.018 84,152 -0.03(-1.01%)
Aug 18, 2022 3.003 3.065 2.988 3.049 146,230 +0.06(+2.06%)
Aug 17, 2022 2.895 3.049 2.895 2.988 512,119 -0.13(-4.20%)
Aug 16, 2022 3.088 3.118 3.053 3.118 148,791 +0.05(+1.63%)
Aug 15, 2022 3.084 3.091 3.053 3.068 222,955 -0.01(-0.25%)
Aug 12, 2022 3.068 3.091 3.031 3.076 225,116 +0.02(+0.50%)
Aug 11, 2022 3.030 3.061 3.030 3.061 180,774 +0.05(+1.78%)
Aug 10, 2022 3.030 3.038 3.000 3.007 152,046 -0.02(-0.50%)
Aug 09, 2022 3.038 3.038 2.985 3.023 172,982 +0.02(+0.51%)
Aug 08, 2022 2.977 3.038 2.962 3.007 191,954 +0.05(+1.81%)
Aug 05, 2022 2.908 2.977 2.900 2.954 237,665 +0.05(+1.57%)
Aug 04, 2022 2.885 2.939 2.855 2.908 168,186 +0.02(+0.79%)
Aug 03, 2022 2.870 2.900 2.862 2.885 171,067 +0.01(+0.27%)
Aug 02, 2022 2.900 2.900 2.801 2.878 148,645 -0.02(-0.79%)
Aug 01, 2022 2.885 2.900 2.870 2.900 151,825 +0.03(+1.06%)
Jul 29, 2022 2.893 2.923 2.839 2.870 289,014 +0.00(+0.00%)
Jul 28, 2022 2.878 2.900 2.801 2.870 233,665 -0.01(-0.27%)
Jul 27, 2022 2.809 2.893 2.778 2.878 246,276 +0.10(+3.57%)
Jul 26, 2022 2.763 2.794 2.740 2.778 119,777 +0.01(+0.28%)
Jul 25, 2022 2.794 2.839 2.748 2.771 142,096 -0.02(-0.82%)
Jul 22, 2022 2.817 2.826 2.774 2.794 87,639 -0.02(-0.54%)
Jul 21, 2022 2.824 2.836 2.778 2.809 126,581 -0.01(-0.27%)
Jul 20, 2022 2.847 2.847 2.801 2.817 118,830 -0.02(-0.54%)
Jul 19, 2022 2.794 2.839 2.778 2.832 135,675 +0.04(+1.37%)
Jul 18, 2022 2.733 2.824 2.725 2.794 230,880 +0.08(+2.81%)
Jul 15, 2022 2.725 2.748 2.702 2.717 119,303 -0.02(-0.56%)
Jul 14, 2022 2.786 2.816 2.702 2.733 267,501 -0.09(-3.11%)
Jul 13, 2022 2.790 2.835 2.722 2.820 192,748 +0.04(+1.36%)
Jul 12, 2022 2.745 2.835 2.745 2.783 139,887 -0.01(-0.27%)
Jul 11, 2022 2.813 2.813 2.767 2.790 83,776 -0.01(-0.27%)
Jul 08, 2022 2.813 2.835 2.767 2.798 154,888 -0.02(-0.54%)
Jul 07, 2022 2.714 2.828 2.714 2.813 142,011 +0.09(+3.33%)
Jul 06, 2022 2.790 2.790 2.718 2.722 146,671 -0.06(-2.17%)
Jul 05, 2022 2.760 2.783 2.707 2.783 122,411 +0.03(+1.10%)
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.