Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.586 2.620 2.569 2.611 135,107 +0.03(+1.32%)
Apr 27, 2023 2.569 2.577 2.552 2.577 111,569 +0.03(+1.00%)
Apr 26, 2023 2.569 2.586 2.552 2.552 133,437 +0.00(+0.00%)
Apr 25, 2023 2.594 2.603 2.552 2.552 131,011 -0.05(-1.95%)
Apr 24, 2023 2.594 2.611 2.578 2.603 86,862 +0.02(+0.66%)
Apr 21, 2023 2.586 2.594 2.560 2.586 67,023 +0.02(+0.66%)
Apr 20, 2023 2.603 2.604 2.560 2.569 191,051 -0.04(-1.62%)
Apr 19, 2023 2.620 2.628 2.594 2.611 87,196 -0.02(-0.64%)
Apr 18, 2023 2.645 2.645 2.620 2.628 137,604 -0.02(-0.64%)
Apr 17, 2023 2.637 2.654 2.628 2.645 92,695 +0.00(+0.00%)
Apr 14, 2023 2.662 2.662 2.628 2.645 147,652 -0.02(-0.64%)
Apr 13, 2023 2.637 2.662 2.620 2.662 136,807 +0.03(+1.13%)
Apr 12, 2023 2.624 2.649 2.607 2.633 190,220 +0.02(+0.64%)
Apr 11, 2023 2.616 2.649 2.616 2.616 141,692 -0.01(-0.32%)
Apr 10, 2023 2.624 2.641 2.607 2.624 155,649 +0.03(+0.97%)
Apr 06, 2023 2.633 2.633 2.591 2.599 142,179 -0.02(-0.64%)
Apr 05, 2023 2.624 2.633 2.607 2.616 66,412 -0.01(-0.32%)
Apr 04, 2023 2.633 2.641 2.599 2.624 118,321 +0.01(+0.32%)
Apr 03, 2023 2.674 2.683 2.599 2.616 188,388 -0.03(-1.27%)
Mar 31, 2023 2.649 2.700 2.645 2.649 178,768 +0.04(+1.61%)
Mar 30, 2023 2.658 2.683 2.599 2.607 212,854 -0.07(-2.51%)
Mar 29, 2023 2.582 2.683 2.564 2.674 229,073 +0.13(+5.28%)
Mar 28, 2023 2.565 2.599 2.532 2.540 142,100 -0.03(-0.98%)
Mar 27, 2023 2.641 2.641 2.532 2.565 171,401 -0.04(-1.61%)
Mar 24, 2023 2.565 2.607 2.515 2.607 98,010 +0.05(+1.97%)
Mar 23, 2023 2.574 2.633 2.557 2.557 152,755 -0.02(-0.65%)
Mar 22, 2023 2.616 2.624 2.565 2.574 188,852 -0.01(-0.32%)
Mar 21, 2023 2.624 2.641 2.549 2.582 254,005 +0.01(+0.33%)
Mar 20, 2023 2.574 2.691 2.574 2.574 128,622 +0.01(+0.33%)
Mar 17, 2023 2.674 2.700 2.565 2.565 289,791 -0.12(-4.38%)
Mar 16, 2023 2.616 2.708 2.616 2.683 172,143 +0.05(+1.75%)
Mar 15, 2023 2.670 2.678 2.604 2.637 202,896 -0.07(-2.45%)
Mar 14, 2023 2.653 2.753 2.653 2.703 232,924 +0.09(+3.49%)
Mar 13, 2023 2.686 2.736 2.579 2.612 429,732 -0.07(-2.78%)
Mar 10, 2023 2.803 2.885 2.662 2.686 262,261 -0.12(-4.42%)
Mar 09, 2023 2.935 2.952 2.811 2.811 401,024 -0.12(-3.97%)
Mar 08, 2023 2.960 2.965 2.910 2.927 86,634 -0.02(-0.56%)
Mar 07, 2023 2.952 2.993 2.910 2.944 206,289 -0.02(-0.56%)
Mar 06, 2023 2.968 3.010 2.960 2.960 179,475 -0.02(-0.56%)
Mar 03, 2023 3.010 3.010 2.960 2.977 131,603 -0.02(-0.83%)
Mar 02, 2023 2.944 3.002 2.912 3.002 114,191 +0.04(+1.40%)
Mar 01, 2023 2.927 2.977 2.894 2.960 251,608 +0.06(+2.00%)
Feb 28, 2023 2.927 3.026 2.894 2.902 219,506 +0.00(+0.00%)
Feb 27, 2023 2.968 2.997 2.894 2.902 170,355 -0.06(-1.96%)
Feb 24, 2023 2.927 3.035 2.919 2.960 208,030 +0.05(+1.71%)
Feb 23, 2023 2.968 2.968 2.910 2.910 146,466 -0.03(-1.13%)
Feb 22, 2023 2.894 2.960 2.894 2.944 100,072 +0.05(+1.72%)
Feb 21, 2023 2.985 2.985 2.861 2.894 157,544 -0.08(-2.79%)
Feb 17, 2023 2.977 2.985 2.960 2.977 75,603 +0.00(+0.00%)
Feb 16, 2023 2.935 2.985 2.902 2.977 235,759 +0.06(+1.99%)
Feb 15, 2023 2.902 2.943 2.844 2.919 88,709 +0.01(+0.28%)
Feb 14, 2023 2.935 2.960 2.902 2.910 78,597 -0.05(-1.68%)
Feb 13, 2023 2.960 2.968 2.944 2.960 116,654 +0.01(+0.42%)
Feb 10, 2023 2.874 2.956 2.874 2.948 245,395 +0.03(+1.13%)
Feb 09, 2023 2.964 2.972 2.890 2.915 140,652 -0.02(-0.84%)
Feb 08, 2023 3.013 3.021 2.915 2.939 260,839 -0.07(-2.19%)
Feb 07, 2023 2.915 3.038 2.913 3.005 212,104 +0.09(+3.10%)
Feb 06, 2023 2.948 2.968 2.907 2.915 133,898 -0.02(-0.84%)
Feb 03, 2023 2.972 2.997 2.923 2.939 165,826 -0.03(-1.10%)
Feb 02, 2023 3.013 3.022 2.956 2.972 223,794 +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.