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

Oxford Square Capital Corp (NQ: OXSQ )

3.180 -0.030 (-0.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 2.839 2.853 2.804 2.818 275,210 +0.01(+0.25%)
Sep 29, 2021 2.804 2.832 2.797 2.811 200,444 -0.01(-0.25%)
Sep 28, 2021 2.825 2.853 2.790 2.818 300,799 -0.03(-1.23%)
Sep 27, 2021 2.867 2.874 2.818 2.853 429,534 +0.02(+0.74%)
Sep 24, 2021 2.825 2.846 2.811 2.832 215,084 +0.01(+0.25%)
Sep 23, 2021 2.867 2.888 2.811 2.825 536,678 -0.03(-0.98%)
Sep 22, 2021 2.881 2.912 2.839 2.853 224,624 -0.03(-0.97%)
Sep 21, 2021 2.818 2.898 2.810 2.881 322,763 +0.04(+1.48%)
Sep 20, 2021 2.853 2.874 2.699 2.839 818,975 -0.10(-3.33%)
Sep 17, 2021 2.986 3.003 2.937 2.937 396,507 -0.03(-0.94%)
Sep 16, 2021 3.014 3.028 2.944 2.965 283,067 -0.04(-1.40%)
Sep 15, 2021 3.049 3.063 2.993 3.007 220,543 -0.04(-1.26%)
Sep 14, 2021 3.066 3.073 3.031 3.045 247,283 -0.01(-0.23%)
Sep 13, 2021 3.073 3.073 3.045 3.052 175,687 +0.00(+0.00%)
Sep 10, 2021 3.052 3.073 3.052 3.052 169,468 -0.01(-0.45%)
Sep 09, 2021 3.059 3.066 3.045 3.066 102,864 +0.03(+0.91%)
Sep 08, 2021 3.052 3.066 3.038 3.038 128,304 -0.01(-0.23%)
Sep 07, 2021 3.080 3.080 3.031 3.045 219,879 -0.03(-0.90%)
Sep 03, 2021 3.038 3.073 3.031 3.073 158,315 +0.01(+0.45%)
Sep 02, 2021 3.066 3.073 3.038 3.059 203,232 -0.01(-0.45%)
Sep 01, 2021 3.073 3.087 3.031 3.073 193,275 +0.01(+0.45%)
Aug 31, 2021 3.024 3.059 3.017 3.059 252,877 +0.05(+1.61%)
Aug 30, 2021 3.052 3.093 3.010 3.010 187,204 -0.05(-1.59%)
Aug 27, 2021 3.010 3.087 2.997 3.059 211,522 +0.08(+2.56%)
Aug 26, 2021 3.031 3.045 2.983 2.983 120,843 -0.04(-1.38%)
Aug 25, 2021 2.990 3.031 2.983 3.024 239,191 +0.01(+0.46%)
Aug 24, 2021 3.003 3.017 2.948 3.010 136,611 +0.03(+1.17%)
Aug 23, 2021 3.094 3.114 2.955 2.976 413,185 -0.08(-2.72%)
Aug 20, 2021 2.920 3.073 2.920 3.059 260,329 +0.12(+4.26%)
Aug 19, 2021 3.170 3.177 2.872 2.934 1,159,375 -0.24(-7.64%)
Aug 18, 2021 3.218 3.218 3.177 3.177 158,279 -0.03(-0.87%)
Aug 17, 2021 3.267 3.267 3.184 3.205 259,537 -0.07(-2.12%)
Aug 16, 2021 3.295 3.309 3.246 3.274 210,129 +0.01(+0.32%)
Aug 13, 2021 3.270 3.284 3.243 3.264 368,840 +0.01(+0.21%)
Aug 12, 2021 3.270 3.270 3.243 3.257 206,489 +0.00(+0.00%)
Aug 11, 2021 3.236 3.257 3.222 3.257 150,357 +0.02(+0.64%)
Aug 10, 2021 3.236 3.236 3.222 3.236 254,475 +0.01(+0.21%)
Aug 09, 2021 3.257 3.264 3.222 3.229 233,961 -0.02(-0.64%)
Aug 06, 2021 3.257 3.281 3.215 3.250 221,312 +0.00(+0.00%)
Aug 05, 2021 3.236 3.270 3.236 3.250 141,172 +0.01(+0.21%)
Aug 04, 2021 3.222 3.257 3.202 3.243 138,344 +0.03(+0.86%)
Aug 03, 2021 3.236 3.244 3.188 3.215 210,324 -0.02(-0.64%)
Aug 02, 2021 3.270 3.270 3.229 3.236 204,708 +0.01(+0.43%)
Jul 30, 2021 3.291 3.298 3.195 3.222 315,556 -0.05(-1.47%)
Jul 29, 2021 3.298 3.305 3.243 3.270 275,180 -0.03(-0.84%)
Jul 28, 2021 3.236 3.305 3.236 3.298 253,166 +0.06(+1.92%)
Jul 27, 2021 3.277 3.305 3.222 3.236 240,367 -0.08(-2.29%)
Jul 26, 2021 3.298 3.326 3.277 3.312 155,717 +0.02(+0.63%)
Jul 23, 2021 3.332 3.339 3.264 3.291 212,318 -0.03(-0.83%)
Jul 22, 2021 3.353 3.360 3.319 3.319 120,371 -0.03(-1.03%)
Jul 21, 2021 3.305 3.367 3.291 3.353 123,061 +0.05(+1.46%)
Jul 20, 2021 3.270 3.336 3.243 3.305 221,461 +0.05(+1.48%)
Jul 19, 2021 3.312 3.319 3.188 3.257 502,886 -0.08(-2.27%)
Jul 16, 2021 3.353 3.374 3.326 3.332 122,976 -0.01(-0.41%)
Jul 15, 2021 3.332 3.374 3.314 3.346 275,262 -0.01(-0.31%)
Jul 14, 2021 3.384 3.411 3.350 3.356 163,735 -0.02(-0.61%)
Jul 13, 2021 3.391 3.418 3.367 3.377 186,921 -0.01(-0.40%)
Jul 12, 2021 3.391 3.411 3.377 3.391 189,918 -0.01(-0.20%)
Jul 09, 2021 3.384 3.418 3.363 3.398 255,424 +0.01(+0.40%)
Jul 08, 2021 3.322 3.384 3.315 3.384 212,664 +0.03(+0.81%)
Jul 07, 2021 3.356 3.370 3.315 3.356 326,484 +0.01(+0.20%)
Jul 06, 2021 3.391 3.404 3.350 3.350 241,122 -0.02(-0.61%)
Jul 02, 2021 3.404 3.404 3.370 3.370 235,175 -0.01(-0.20%)
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.