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

Oxford Square Capital Corp (NQ: OXSQ )

3.205 -0.005 (-0.16%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Jun 30, 2020 1.692 1.711 1.650 1.692 636,201 +0.04(+2.19%)
Jun 29, 2020 1.692 1.704 1.632 1.656 377,079 -0.02(-1.08%)
Jun 26, 2020 1.674 1.698 1.650 1.674 439,757 +0.00(+0.00%)
Jun 25, 2020 1.638 1.686 1.632 1.674 145,131 +0.03(+1.84%)
Jun 24, 2020 1.704 1.711 1.614 1.644 425,050 -0.09(-5.23%)
Jun 23, 2020 1.753 1.757 1.704 1.735 366,846 +0.02(+1.06%)
Jun 22, 2020 1.662 1.723 1.620 1.717 1,022,182 +0.09(+5.38%)
Jun 19, 2020 1.880 1.898 1.626 1.629 1,584,482 -0.23(-12.22%)
Jun 18, 2020 1.898 1.916 1.819 1.856 642,477 -0.04(-2.23%)
Jun 17, 2020 2.007 2.025 1.880 1.898 649,995 -0.11(-5.42%)
Jun 16, 2020 2.049 2.103 2.001 2.007 367,511 +0.01(+0.61%)
Jun 15, 2020 1.989 2.085 1.946 1.995 645,170 -0.02(-0.90%)
Jun 12, 2020 1.983 2.037 1.862 2.013 750,962 +0.11(+5.95%)
Jun 11, 2020 1.971 1.983 1.846 1.900 1,416,724 -0.13(-6.41%)
Jun 10, 2020 2.095 2.113 1.935 2.030 932,833 -0.08(-3.65%)
Jun 09, 2020 2.202 2.213 2.042 2.107 757,065 -0.09(-4.04%)
Jun 08, 2020 2.089 2.196 2.071 2.196 986,720 +0.16(+7.85%)
Jun 05, 2020 2.071 2.125 2.006 2.036 783,867 +0.07(+3.30%)
Jun 04, 2020 2.083 2.095 1.959 1.971 944,157 -0.12(-5.67%)
Jun 03, 2020 2.024 2.113 2.018 2.089 786,848 +0.12(+6.33%)
Jun 02, 2020 1.929 2.036 1.929 1.965 1,085,313 +0.05(+2.79%)
Jun 01, 2020 1.781 1.935 1.781 1.912 856,475 +0.15(+8.39%)
May 29, 2020 1.823 1.858 1.722 1.764 746,524 +0.00(+0.00%)
May 28, 2020 1.770 1.917 1.716 1.764 1,400,264 -0.01(-0.33%)
May 27, 2020 1.669 1.787 1.669 1.770 1,053,277 +0.11(+6.41%)
May 26, 2020 1.604 1.675 1.583 1.663 875,029 +0.12(+8.08%)
May 22, 2020 1.533 1.555 1.491 1.539 303,307 +0.02(+1.17%)
May 21, 2020 1.468 1.527 1.456 1.521 460,910 +0.08(+5.33%)
May 20, 2020 1.450 1.480 1.426 1.444 382,797 +0.02(+1.67%)
May 19, 2020 1.409 1.450 1.367 1.420 431,522 +0.02(+1.27%)
May 18, 2020 1.367 1.420 1.337 1.403 578,316 +0.07(+5.33%)
May 15, 2020 1.420 1.438 1.326 1.332 674,542 -0.08(-5.86%)
May 14, 2020 1.409 1.451 1.379 1.414 424,432 -0.01(-0.42%)
May 13, 2020 1.509 1.509 1.409 1.420 542,007 -0.08(-5.62%)
May 12, 2020 1.505 1.540 1.488 1.505 892,336 +0.01(+0.38%)
May 11, 2020 1.465 1.528 1.442 1.499 871,136 +0.03(+2.36%)
May 08, 2020 1.436 1.470 1.413 1.465 682,775 +0.06(+4.53%)
May 07, 2020 1.476 1.488 1.372 1.401 831,349 -0.04(-2.80%)
May 06, 2020 1.447 1.488 1.407 1.442 744,751 +0.03(+2.46%)
May 05, 2020 1.511 1.528 1.390 1.407 1,441,148 -0.05(-3.17%)
May 04, 2020 1.442 1.528 1.395 1.453 789,146 +0.00(+0.00%)
May 01, 2020 1.511 1.551 1.442 1.453 908,402 -0.09(-5.62%)
Apr 30, 2020 1.586 1.586 1.505 1.540 1,059,303 -0.02(-1.48%)
Apr 29, 2020 1.557 1.591 1.516 1.563 1,646,686 +0.07(+5.04%)
Apr 28, 2020 1.788 1.857 1.442 1.488 3,562,718 -0.33(-18.10%)
Apr 27, 2020 1.851 1.914 1.816 1.816 580,591 -0.01(-0.32%)
Apr 24, 2020 1.730 1.845 1.730 1.822 556,522 +0.09(+5.33%)
Apr 23, 2020 1.672 1.747 1.666 1.730 401,174 +0.07(+4.53%)
Apr 22, 2020 1.684 1.701 1.655 1.655 263,376 +0.02(+1.06%)
Apr 21, 2020 1.632 1.684 1.620 1.638 408,567 -0.04(-2.41%)
Apr 20, 2020 1.672 1.707 1.649 1.678 394,962 -0.01(-0.34%)
Apr 17, 2020 1.684 1.718 1.656 1.684 412,579 +0.09(+5.41%)
Apr 16, 2020 1.684 1.713 1.580 1.597 527,315 -0.09(-5.46%)
Apr 15, 2020 1.713 1.741 1.666 1.689 718,902 -0.07(-4.25%)
Apr 14, 2020 1.932 1.995 1.666 1.764 1,283,892 -0.08(-4.17%)
Apr 13, 2020 1.660 1.858 1.576 1.841 1,513,148 +0.26(+16.43%)
Apr 09, 2020 1.576 1.701 1.553 1.581 1,793,308 +0.14(+9.80%)
Apr 08, 2020 1.367 1.525 1.367 1.440 1,170,950 +0.11(+8.51%)
Apr 07, 2020 1.350 1.485 1.305 1.327 1,013,494 +0.05(+3.98%)
Apr 06, 2020 1.254 1.344 1.254 1.276 551,137 +0.08(+6.60%)
Apr 03, 2020 1.355 1.355 1.186 1.197 984,301 -0.15(-10.92%)
Apr 02, 2020 1.288 1.418 1.282 1.344 647,799 +0.03(+2.15%)
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.