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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 28, 2018 3.253 3.285 3.249 3.249 656,591 +0.02(+0.56%)
Sep 27, 2018 3.231 3.267 3.226 3.231 270,857 +0.00(+0.00%)
Sep 26, 2018 3.240 3.267 3.226 3.231 412,846 +0.00(+0.14%)
Sep 25, 2018 3.235 3.263 3.226 3.226 230,109 -0.01(-0.42%)
Sep 24, 2018 3.258 3.258 3.231 3.240 432,927 +0.00(+0.00%)
Sep 21, 2018 3.272 3.288 3.240 3.240 521,810 -0.03(-0.98%)
Sep 20, 2018 3.294 3.294 3.249 3.272 253,651 +0.00(+0.14%)
Sep 19, 2018 3.294 3.294 3.244 3.267 268,709 -0.02(-0.69%)
Sep 18, 2018 3.294 3.299 3.263 3.290 407,748 -0.00(-0.14%)
Sep 17, 2018 3.285 3.313 3.281 3.294 355,136 +0.02(+0.56%)
Sep 14, 2018 3.308 3.331 3.272 3.276 326,323 -0.04(-1.24%)
Sep 13, 2018 3.354 3.399 3.285 3.317 618,248 -0.01(-0.27%)
Sep 12, 2018 3.318 3.340 3.273 3.326 989,035 +0.02(+0.54%)
Sep 11, 2018 3.282 3.318 3.273 3.309 534,717 +0.03(+0.81%)
Sep 10, 2018 3.255 3.304 3.251 3.282 517,408 +0.03(+0.96%)
Sep 07, 2018 3.278 3.286 3.242 3.251 247,685 -0.03(-0.95%)
Sep 06, 2018 3.255 3.282 3.238 3.282 391,714 +0.03(+0.96%)
Sep 05, 2018 3.233 3.264 3.220 3.251 239,343 +0.00(+0.14%)
Sep 04, 2018 3.255 3.270 3.233 3.246 287,430 -0.02(-0.54%)
Aug 31, 2018 3.264 3.264 3.264 0 +0.02(+0.69%)
Aug 30, 2018 3.246 3.264 3.233 3.242 195,144 +0.00(+0.00%)
Aug 29, 2018 3.242 3.255 3.220 3.242 187,513 -0.00(-0.14%)
Aug 28, 2018 3.260 3.260 3.220 3.246 360,513 +0.00(+0.00%)
Aug 27, 2018 3.242 3.264 3.224 3.246 321,333 +0.01(+0.27%)
Aug 24, 2018 3.251 3.260 3.211 3.238 270,427 +0.00(+0.00%)
Aug 23, 2018 3.242 3.251 3.224 3.238 202,120 +0.00(+0.00%)
Aug 22, 2018 3.224 3.242 3.213 3.238 303,959 +0.01(+0.41%)
Aug 21, 2018 3.220 3.238 3.215 3.224 198,745 +0.00(+0.14%)
Aug 20, 2018 3.206 3.229 3.202 3.220 272,247 +0.03(+0.83%)
Aug 17, 2018 3.171 3.202 3.167 3.193 134,650 +0.01(+0.28%)
Aug 16, 2018 3.202 3.215 3.175 3.184 187,196 -0.00(-0.14%)
Aug 15, 2018 3.184 3.206 3.175 3.189 218,731 +0.01(+0.28%)
Aug 14, 2018 3.158 3.193 3.158 3.180 183,249 +0.02(+0.70%)
Aug 13, 2018 3.189 3.198 3.153 3.158 261,254 -0.04(-1.11%)
Aug 10, 2018 3.202 3.211 3.171 3.193 187,340 -0.01(-0.42%)
Aug 09, 2018 3.189 3.211 3.175 3.206 160,131 +0.01(+0.42%)
Aug 08, 2018 3.220 3.220 3.175 3.193 169,871 -0.03(-0.83%)
Aug 07, 2018 3.184 3.224 3.167 3.220 386,621 +0.04(+1.12%)
Aug 06, 2018 3.149 3.198 3.118 3.184 366,101 +0.08(+2.58%)
Aug 03, 2018 3.095 3.127 3.078 3.104 409,131 +0.02(+0.58%)
Aug 02, 2018 3.087 3.095 3.051 3.087 429,117 -0.00(-0.14%)
Aug 01, 2018 3.140 3.140 3.064 3.091 658,765 -0.06(-1.97%)
Jul 31, 2018 3.273 3.286 3.118 3.153 1,316,928 -0.12(-3.66%)
Jul 30, 2018 3.264 3.286 3.220 3.273 601,959 +0.03(+0.82%)
Jul 27, 2018 3.304 3.304 3.242 3.246 287,540 -0.06(-1.88%)
Jul 26, 2018 3.313 3.318 3.269 3.309 257,273 +0.00(+0.13%)
Jul 25, 2018 3.269 3.322 3.242 3.304 609,320 +0.04(+1.22%)
Jul 24, 2018 3.229 3.273 3.220 3.264 487,821 +0.05(+1.66%)
Jul 23, 2018 3.264 3.286 3.198 3.211 594,265 -0.05(-1.50%)
Jul 20, 2018 3.251 3.286 3.242 3.260 474,047 +0.02(+0.69%)
Jul 19, 2018 3.255 3.255 3.233 3.238 327,753 -0.01(-0.41%)
Jul 18, 2018 3.198 3.260 3.184 3.251 949,696 +0.05(+1.53%)
Jul 17, 2018 3.171 3.220 3.149 3.202 762,178 +0.04(+1.26%)
Jul 16, 2018 3.122 3.171 3.118 3.162 397,684 +0.04(+1.28%)
Jul 13, 2018 3.104 3.122 268,536 +0.01(+0.29%)
Jul 12, 2018 3.118 3.131 3.109 3.113 217,630 -0.00(-0.14%)
Jul 11, 2018 3.127 3.144 3.113 3.118 258,678 -0.02(-0.57%)
Jul 10, 2018 3.100 3.144 3.095 3.135 358,788 +0.04(+1.29%)
Jul 09, 2018 3.100 3.127 3.095 3.095 242,862 -0.00(-0.14%)
Jul 06, 2018 3.082 3.109 3.064 3.100 331,088 +0.00(+0.00%)
Jul 05, 2018 3.122 3.131 3.087 3.100 243,272 -0.02(-0.57%)
Jul 03, 2018 3.118 3.118 3.118 0 -0.03(-0.85%)
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.