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 -0.010 (-0.32%)
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 (%)
Dec 31, 2021 2.940 2.962 2.884 2.898 378,584 -0.03(-0.97%)
Dec 30, 2021 2.933 2.962 2.912 2.926 297,318 -0.01(-0.24%)
Dec 29, 2021 2.919 2.962 2.919 2.933 396,636 +0.01(+0.24%)
Dec 28, 2021 2.926 2.940 2.912 2.926 279,337 -0.01(-0.48%)
Dec 27, 2021 2.912 2.940 2.877 2.940 438,344 +0.04(+1.47%)
Dec 23, 2021 2.841 2.919 2.841 2.898 330,642 +0.05(+1.75%)
Dec 22, 2021 2.749 2.862 2.742 2.848 320,435 +0.11(+4.16%)
Dec 21, 2021 2.727 2.789 2.706 2.734 400,239 +0.04(+1.32%)
Dec 20, 2021 2.734 2.770 2.692 2.699 540,151 -0.06(-2.06%)
Dec 17, 2021 2.827 2.841 2.734 2.756 723,205 -0.07(-2.51%)
Dec 16, 2021 2.891 2.901 2.827 2.827 363,423 -0.06(-2.09%)
Dec 15, 2021 2.908 2.908 2.852 2.887 407,678 -0.01(-0.24%)
Dec 14, 2021 2.901 2.915 2.880 2.894 290,061 +0.00(+0.00%)
Dec 13, 2021 2.936 2.936 2.887 2.894 245,519 -0.03(-0.96%)
Dec 10, 2021 2.936 2.936 2.901 2.922 100,184 -0.01(-0.48%)
Dec 09, 2021 2.936 2.936 2.902 2.936 185,869 +0.01(+0.48%)
Dec 08, 2021 2.922 2.944 2.887 2.922 168,706 +0.01(+0.48%)
Dec 07, 2021 2.915 2.951 2.880 2.908 264,486 +0.01(+0.49%)
Dec 06, 2021 2.922 2.922 2.859 2.894 329,174 -0.01(-0.48%)
Dec 03, 2021 2.922 2.936 2.887 2.908 320,408 -0.03(-0.96%)
Dec 02, 2021 2.894 2.936 2.894 2.936 229,312 +0.04(+1.21%)
Dec 01, 2021 2.908 2.982 2.887 2.901 319,093 -0.01(-0.24%)
Nov 30, 2021 2.894 2.944 2.887 2.908 317,125 +0.02(+0.73%)
Nov 29, 2021 2.944 2.944 2.887 2.887 286,880 -0.01(-0.24%)
Nov 26, 2021 2.901 2.944 2.866 2.894 325,777 -0.04(-1.44%)
Nov 24, 2021 2.936 2.951 2.915 2.936 105,255 +0.04(+1.21%)
Nov 23, 2021 2.972 3.013 2.866 2.901 311,330 -0.08(-2.83%)
Nov 22, 2021 2.972 3.021 2.972 2.986 259,587 +0.01(+0.24%)
Nov 19, 2021 3.014 3.014 2.965 2.979 218,877 -0.03(-0.94%)
Nov 18, 2021 3.070 3.077 3.007 3.007 161,004 -0.06(-2.06%)
Nov 17, 2021 3.084 3.100 3.042 3.070 228,283 -0.01(-0.46%)
Nov 16, 2021 3.077 3.099 3.035 3.084 271,488 -0.01(-0.23%)
Nov 15, 2021 3.084 3.098 3.056 3.091 375,618 +0.02(+0.57%)
Nov 12, 2021 3.067 3.123 3.067 3.074 450,279 +0.01(+0.23%)
Nov 11, 2021 3.074 3.102 3.060 3.067 222,304 +0.04(+1.39%)
Nov 10, 2021 3.032 3.025 544,088 +0.01(+0.23%)
Nov 09, 2021 3.025 3.025 2.983 3.018 379,183 +0.00(+0.00%)
Nov 08, 2021 3.011 3.018 2.969 3.018 316,768 -0.01(-0.23%)
Nov 05, 2021 2.983 3.025 2.948 3.025 275,769 +0.04(+1.40%)
Nov 04, 2021 2.955 2.990 2.934 2.983 306,556 +0.02(+0.71%)
Nov 03, 2021 2.976 3.004 2.941 2.962 316,854 +0.01(+0.24%)
Nov 02, 2021 2.976 2.983 2.934 2.955 263,812 -0.01(-0.24%)
Nov 01, 2021 2.969 2.990 2.934 2.962 368,944 -0.01(-0.24%)
Oct 29, 2021 2.920 2.976 2.906 2.969 267,528 +0.06(+1.92%)
Oct 28, 2021 2.934 2.934 2.899 2.913 403,656 +0.00(+0.00%)
Oct 27, 2021 2.913 2.976 2.906 2.913 231,728 +0.01(+0.48%)
Oct 26, 2021 2.878 2.969 2.899 482,480 +0.03(+0.97%)
Oct 25, 2021 2.892 2.899 2.864 2.871 284,371 -0.01(-0.24%)
Oct 22, 2021 2.899 2.927 2.878 2.878 238,461 -0.03(-1.20%)
Oct 21, 2021 2.892 2.934 2.878 2.913 278,582 +0.04(+1.46%)
Oct 20, 2021 2.892 2.911 2.871 2.871 188,462 -0.01(-0.48%)
Oct 19, 2021 2.864 2.899 2.864 2.885 189,195 +0.02(+0.73%)
Oct 18, 2021 2.892 2.920 2.836 2.864 351,605 -0.03(-0.97%)
Oct 15, 2021 2.913 2.934 2.892 2.892 220,738 -0.03(-0.96%)
Oct 14, 2021 2.941 2.962 2.913 2.920 258,112 -0.02(-0.59%)
Oct 13, 2021 2.910 2.945 2.903 2.938 451,016 +0.03(+1.19%)
Oct 12, 2021 2.896 2.917 2.875 2.903 253,918 +0.01(+0.24%)
Oct 11, 2021 2.896 2.910 2.854 2.896 273,034 +0.00(+0.00%)
Oct 08, 2021 2.889 2.910 2.861 2.896 231,123 +0.04(+1.46%)
Oct 07, 2021 2.854 2.910 2.834 2.854 353,891 +0.01(+0.49%)
Oct 06, 2021 2.799 2.841 2.799 2.841 257,642 +0.05(+1.74%)
Oct 05, 2021 2.820 2.848 2.792 2.792 308,074 +0.00(+0.00%)
Oct 04, 2021 2.827 2.848 2.785 2.792 514,109 -0.03(-0.98%)
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.