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: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 2.664 2.690 2.647 2.647 367,120 +0.01(+0.33%)
Jul 28, 2023 2.664 2.664 2.616 2.638 210,970 +0.02(+0.66%)
Jul 27, 2023 2.621 2.664 2.612 2.621 341,081 +0.00(+0.00%)
Jul 26, 2023 2.595 2.621 2.569 2.621 263,118 +0.06(+2.37%)
Jul 25, 2023 2.595 2.603 2.560 2.560 172,995 -0.02(-0.67%)
Jul 24, 2023 2.586 2.595 2.551 2.577 291,244 +0.03(+1.37%)
Jul 21, 2023 2.595 2.629 2.543 2.543 208,713 -0.02(-0.68%)
Jul 20, 2023 2.638 2.638 2.525 2.560 352,814 -0.06(-2.32%)
Jul 19, 2023 2.595 2.621 2.595 2.621 175,775 +0.03(+1.34%)
Jul 18, 2023 2.595 2.603 2.577 2.586 301,128 +0.03(+1.36%)
Jul 17, 2023 2.569 2.586 2.534 2.551 239,094 +0.01(+0.34%)
Jul 14, 2023 2.612 2.612 2.538 2.543 283,798 -0.07(-2.50%)
Jul 13, 2023 2.573 2.608 2.548 2.608 669,701 +0.07(+2.70%)
Jul 12, 2023 2.471 2.556 2.462 2.539 482,230 +0.07(+2.78%)
Jul 11, 2023 2.471 2.471 2.428 2.471 333,091 +0.03(+1.05%)
Jul 10, 2023 2.445 2.462 2.393 2.445 430,097 +0.05(+2.15%)
Jul 07, 2023 2.350 2.424 2.346 2.393 414,124 +0.04(+1.82%)
Jul 06, 2023 2.359 2.368 2.316 2.350 151,604 +0.00(+0.00%)
Jul 05, 2023 2.342 2.350 2.308 2.350 281,675 +0.01(+0.37%)
Jul 03, 2023 2.308 2.350 2.299 2.342 277,893 +0.07(+3.02%)
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 +0.05(+2.06%)
Jun 14, 2023 2.312 2.320 2.286 2.295 372,455 +0.00(+0.00%)
Jun 13, 2023 2.320 2.320 2.278 2.295 920,801 -0.03(-1.09%)
Jun 12, 2023 2.320 2.320 2.286 2.320 475,955 +0.01(+0.37%)
Jun 09, 2023 2.312 2.329 2.303 2.312 458,139 -0.01(-0.55%)
Jun 08, 2023 2.345 2.345 2.295 2.324 505,912 -0.02(-0.90%)
Jun 07, 2023 2.337 2.354 2.312 2.345 796,832 -0.01(-0.36%)
Jun 06, 2023 2.388 2.413 2.337 2.354 832,898 -0.05(-2.11%)
Jun 05, 2023 2.456 2.464 2.396 2.405 363,501 -0.04(-1.73%)
Jun 02, 2023 2.439 2.473 2.413 2.447 403,100 +0.03(+1.40%)
Jun 01, 2023 2.413 2.430 2.371 2.413 465,623 +0.03(+1.06%)
May 31, 2023 2.439 2.447 2.371 2.388 304,617 -0.05(-2.08%)
May 30, 2023 2.456 2.456 2.413 2.439 199,317 +0.02(+0.70%)
May 26, 2023 2.354 2.430 2.354 2.422 268,547 +0.07(+2.88%)
May 25, 2023 2.422 2.439 2.329 2.354 603,424 -0.07(-2.80%)
May 24, 2023 2.481 2.481 2.422 2.422 403,078 -0.06(-2.39%)
May 23, 2023 2.430 2.489 2.430 2.481 261,247 +0.05(+2.09%)
May 22, 2023 2.515 2.526 2.413 2.430 843,865 -0.10(-4.01%)
May 19, 2023 2.557 2.574 2.515 2.532 586,364 -0.03(-0.99%)
May 18, 2023 2.600 2.600 2.540 2.557 441,713 -0.03(-1.31%)
May 17, 2023 2.608 2.608 2.566 2.591 288,355 -0.02(-0.65%)
May 16, 2023 2.583 2.608 2.566 2.608 321,912 +0.04(+1.48%)
May 15, 2023 2.587 2.595 2.562 2.570 433,012 -0.03(-0.97%)
May 12, 2023 2.603 2.603 2.570 2.595 1,178,531 +0.02(+0.65%)
May 11, 2023 2.603 2.612 2.553 2.578 469,508 -0.03(-1.28%)
May 10, 2023 2.562 2.620 2.553 2.612 1,558,579 +0.03(+1.30%)
May 09, 2023 2.595 2.595 2.553 2.578 80,301 -0.02(-0.65%)
May 08, 2023 2.545 2.595 2.545 2.595 253,146 +0.05(+1.97%)
May 05, 2023 2.520 2.570 2.511 2.545 179,258 +0.04(+1.67%)
May 04, 2023 2.520 2.553 2.495 2.503 335,878 -0.02(-0.66%)
May 03, 2023 2.553 2.562 2.520 2.520 210,266 -0.03(-0.99%)
May 02, 2023 2.570 2.574 2.520 2.545 302,861 -0.02(-0.65%)
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.