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

Oxford Square Capital Corp (NQ: OXSQ )

3.190 -0.020 (-0.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 (%)
May 29, 2020 1.826 1.862 1.725 1.767 745,214 +0.00(+0.00%)
May 28, 2020 1.773 1.921 1.719 1.767 1,397,807 -0.01(-0.33%)
May 27, 2020 1.672 1.790 1.672 1.773 1,051,429 +0.11(+6.41%)
May 26, 2020 1.607 1.678 1.586 1.666 873,493 +0.12(+8.08%)
May 22, 2020 1.535 1.557 1.494 1.541 302,775 +0.02(+1.17%)
May 21, 2020 1.470 1.530 1.458 1.524 460,101 +0.08(+5.33%)
May 20, 2020 1.452 1.482 1.429 1.447 382,125 +0.02(+1.67%)
May 19, 2020 1.411 1.452 1.369 1.423 430,765 +0.02(+1.27%)
May 18, 2020 1.369 1.423 1.340 1.405 577,302 +0.07(+5.33%)
May 15, 2020 1.423 1.441 1.328 1.334 673,358 -0.08(-5.86%)
May 14, 2020 1.411 1.454 1.381 1.417 423,687 -0.01(-0.42%)
May 13, 2020 1.512 1.512 1.411 1.423 541,056 -0.08(-5.62%)
May 12, 2020 1.508 1.542 1.490 1.508 890,770 +0.01(+0.38%)
May 11, 2020 1.467 1.531 1.444 1.502 869,608 +0.03(+2.36%)
May 08, 2020 1.438 1.473 1.415 1.467 681,577 +0.06(+4.53%)
May 07, 2020 1.479 1.490 1.375 1.404 829,890 -0.04(-2.80%)
May 06, 2020 1.450 1.490 1.409 1.444 743,444 +0.03(+2.46%)
May 05, 2020 1.513 1.531 1.392 1.409 1,438,619 -0.05(-3.17%)
May 04, 2020 1.444 1.531 1.398 1.456 787,761 +0.00(+0.00%)
May 01, 2020 1.513 1.554 1.444 1.456 906,808 -0.09(-5.62%)
Apr 30, 2020 1.588 1.588 1.508 1.542 1,057,444 -0.02(-1.48%)
Apr 29, 2020 1.560 1.594 1.519 1.565 1,643,797 +0.08(+5.04%)
Apr 28, 2020 1.791 1.860 1.444 1.490 3,556,467 -0.33(-18.10%)
Apr 27, 2020 1.854 1.918 1.820 1.820 579,573 -0.01(-0.32%)
Apr 24, 2020 1.733 1.848 1.733 1.825 555,545 +0.09(+5.33%)
Apr 23, 2020 1.675 1.750 1.669 1.733 400,470 +0.08(+4.53%)
Apr 22, 2020 1.687 1.704 1.658 1.658 262,913 +0.02(+1.06%)
Apr 21, 2020 1.635 1.687 1.623 1.640 407,850 -0.04(-2.41%)
Apr 20, 2020 1.675 1.710 1.652 1.681 394,269 -0.01(-0.34%)
Apr 17, 2020 1.687 1.721 1.659 1.687 411,855 +0.09(+5.41%)
Apr 16, 2020 1.687 1.716 1.583 1.600 526,390 -0.09(-5.46%)
Apr 15, 2020 1.716 1.744 1.669 1.692 717,640 -0.08(-4.25%)
Apr 14, 2020 1.935 1.999 1.669 1.768 1,281,640 -0.08(-4.17%)
Apr 13, 2020 1.663 1.861 1.578 1.844 1,510,493 +0.26(+16.43%)
Apr 09, 2020 1.578 1.704 1.556 1.584 1,790,162 +0.14(+9.80%)
Apr 08, 2020 1.369 1.528 1.369 1.443 1,168,895 +0.11(+8.51%)
Apr 07, 2020 1.352 1.488 1.307 1.330 1,011,715 +0.05(+3.98%)
Apr 06, 2020 1.256 1.347 1.256 1.279 550,170 +0.08(+6.60%)
Apr 03, 2020 1.358 1.358 1.188 1.199 982,574 -0.15(-10.92%)
Apr 02, 2020 1.290 1.420 1.284 1.347 646,662 +0.03(+2.15%)
Apr 01, 2020 1.420 1.428 1.296 1.318 984,255 -0.12(-8.63%)
Mar 31, 2020 1.437 1.505 1.420 1.443 600,779 +0.04(+2.82%)
Mar 30, 2020 1.567 1.663 1.380 1.403 1,082,293 -0.14(-8.82%)
Mar 27, 2020 1.528 1.771 1.494 1.539 1,746,504 +0.01(+0.37%)
Mar 26, 2020 1.330 1.827 1.330 1.533 1,738,666 +0.25(+19.38%)
Mar 25, 2020 1.318 1.550 1.279 1.284 1,545,013 +0.03(+2.71%)
Mar 24, 2020 1.216 1.313 1.216 1.250 658,330 +0.08(+7.28%)
Mar 23, 2020 1.318 1.330 1.160 1.165 1,056,881 -0.15(-11.21%)
Mar 20, 2020 1.233 1.414 1.228 1.313 1,256,365 +0.12(+9.95%)
Mar 19, 2020 1.194 1.233 1.154 1.194 1,128,732 -0.02(-1.40%)
Mar 18, 2020 1.426 1.494 1.185 1.211 2,550,509 -0.20(-14.40%)
Mar 17, 2020 1.533 1.612 1.414 1.414 1,127,927 -0.01(-0.40%)
Mar 16, 2020 1.561 1.669 1.420 1.420 1,492,090 -0.26(-15.57%)
Mar 13, 2020 1.759 1.892 1.439 1.682 1,441,197 +0.11(+7.04%)
Mar 12, 2020 2.086 2.091 1.383 1.571 2,853,394 -0.69(-30.56%)
Mar 11, 2020 2.335 2.374 2.208 2.263 845,215 -0.11(-4.44%)
Mar 10, 2020 2.429 2.462 2.141 2.368 1,177,433 +0.09(+4.14%)
Mar 09, 2020 2.490 2.490 2.208 2.274 1,669,304 -0.38(-14.20%)
Mar 06, 2020 2.700 2.700 2.612 2.650 763,614 -0.08(-2.84%)
Mar 05, 2020 2.822 2.849 2.728 2.728 924,443 -0.11(-3.90%)
Mar 04, 2020 2.849 2.877 2.822 2.838 526,781 +0.02(+0.59%)
Mar 03, 2020 2.910 2.943 2.822 2.822 1,107,014 -0.08(-2.86%)
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.