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

Oxford Square Capital Corp (NQ: OXSQ )

3.220 -0.010 (-0.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 2.934 2.964 2.903 2.918 181,575 +0.02(+0.53%)
Aug 30, 2022 2.964 2.964 2.887 2.903 99,442 -0.04(-1.31%)
Aug 29, 2022 2.895 3.003 2.887 2.941 165,966 +0.04(+1.33%)
Aug 26, 2022 2.949 2.954 2.887 2.903 92,770 -0.04(-1.31%)
Aug 25, 2022 2.926 2.941 2.911 2.941 105,099 +0.03(+1.06%)
Aug 24, 2022 2.903 2.926 2.849 2.911 73,732 +0.02(+0.80%)
Aug 23, 2022 2.857 2.949 2.857 2.887 98,717 +0.03(+1.08%)
Aug 22, 2022 3.003 3.011 2.834 2.857 390,179 -0.16(-5.36%)
Aug 19, 2022 3.049 3.049 2.995 3.018 84,152 -0.03(-1.01%)
Aug 18, 2022 3.003 3.065 2.988 3.049 146,230 +0.06(+2.06%)
Aug 17, 2022 2.895 3.049 2.895 2.988 512,119 -0.13(-4.20%)
Aug 16, 2022 3.088 3.118 3.053 3.118 148,791 +0.05(+1.63%)
Aug 15, 2022 3.084 3.091 3.053 3.068 222,955 -0.01(-0.25%)
Aug 12, 2022 3.068 3.091 3.031 3.076 225,116 +0.02(+0.50%)
Aug 11, 2022 3.030 3.061 3.030 3.061 180,774 +0.05(+1.78%)
Aug 10, 2022 3.030 3.038 3.000 3.007 152,046 -0.02(-0.50%)
Aug 09, 2022 3.038 3.038 2.985 3.023 172,982 +0.02(+0.51%)
Aug 08, 2022 2.977 3.038 2.962 3.007 191,954 +0.05(+1.81%)
Aug 05, 2022 2.908 2.977 2.900 2.954 237,665 +0.05(+1.57%)
Aug 04, 2022 2.885 2.939 2.855 2.908 168,186 +0.02(+0.79%)
Aug 03, 2022 2.870 2.900 2.862 2.885 171,067 +0.01(+0.27%)
Aug 02, 2022 2.900 2.900 2.801 2.878 148,645 -0.02(-0.79%)
Aug 01, 2022 2.885 2.900 2.870 2.900 151,825 +0.03(+1.06%)
Jul 29, 2022 2.893 2.923 2.839 2.870 289,014 +0.00(+0.00%)
Jul 28, 2022 2.878 2.900 2.801 2.870 233,665 -0.01(-0.27%)
Jul 27, 2022 2.809 2.893 2.778 2.878 246,276 +0.10(+3.57%)
Jul 26, 2022 2.763 2.794 2.740 2.778 119,777 +0.01(+0.28%)
Jul 25, 2022 2.794 2.839 2.748 2.771 142,096 -0.02(-0.82%)
Jul 22, 2022 2.817 2.826 2.774 2.794 87,639 -0.02(-0.54%)
Jul 21, 2022 2.824 2.836 2.778 2.809 126,581 -0.01(-0.27%)
Jul 20, 2022 2.847 2.847 2.801 2.817 118,830 -0.02(-0.54%)
Jul 19, 2022 2.794 2.839 2.778 2.832 135,675 +0.04(+1.37%)
Jul 18, 2022 2.733 2.824 2.725 2.794 230,880 +0.08(+2.81%)
Jul 15, 2022 2.725 2.748 2.702 2.717 119,303 -0.02(-0.56%)
Jul 14, 2022 2.786 2.816 2.702 2.733 267,501 -0.09(-3.11%)
Jul 13, 2022 2.790 2.835 2.722 2.820 192,748 +0.04(+1.36%)
Jul 12, 2022 2.745 2.835 2.745 2.783 139,887 -0.01(-0.27%)
Jul 11, 2022 2.813 2.813 2.767 2.790 83,776 -0.01(-0.27%)
Jul 08, 2022 2.813 2.835 2.767 2.798 154,888 -0.02(-0.54%)
Jul 07, 2022 2.714 2.828 2.714 2.813 142,011 +0.09(+3.33%)
Jul 06, 2022 2.790 2.790 2.718 2.722 146,671 -0.06(-2.17%)
Jul 05, 2022 2.760 2.783 2.707 2.783 122,411 +0.03(+1.10%)
Jul 01, 2022 2.707 2.767 2.662 2.752 241,569 +0.00(+0.00%)
Jun 30, 2022 2.677 2.760 2.646 2.752 228,852 +0.08(+2.82%)
Jun 29, 2022 2.752 2.769 2.677 2.677 137,378 -0.07(-2.48%)
Jun 28, 2022 2.760 2.783 2.737 2.745 159,157 +0.01(+0.28%)
Jun 27, 2022 2.730 2.798 2.722 2.737 229,271 +0.01(+0.28%)
Jun 24, 2022 2.699 2.760 2.670 2.730 231,271 +0.05(+1.69%)
Jun 23, 2022 2.639 2.699 2.639 2.684 156,883 +0.05(+2.01%)
Jun 22, 2022 2.767 2.797 2.609 2.631 882,541 -0.14(-5.18%)
Jun 21, 2022 2.767 2.835 2.760 2.775 233,530 +0.02(+0.55%)
Jun 17, 2022 2.790 2.820 2.760 2.760 215,749 +0.01(+0.41%)
Jun 16, 2022 2.911 2.934 2.707 2.748 655,844 -0.19(-6.56%)
Jun 15, 2022 2.934 2.994 2.919 2.941 245,689 +0.01(+0.39%)
Jun 14, 2022 2.975 2.997 2.930 2.930 414,847 -0.02(-0.76%)
Jun 13, 2022 3.027 3.041 2.922 2.952 587,765 -0.14(-4.60%)
Jun 10, 2022 3.035 3.095 3.012 3.095 260,136 +0.04(+1.47%)
Jun 09, 2022 3.087 3.102 3.042 3.050 174,300 -0.05(-1.69%)
Jun 08, 2022 3.125 3.156 3.072 3.102 286,530 -0.11(-3.50%)
Jun 07, 2022 3.035 3.215 3.020 3.215 540,964 +0.18(+5.93%)
Jun 06, 2022 3.065 3.065 3.012 3.035 304,680 -0.01(-0.49%)
Jun 03, 2022 3.057 3.072 3.042 3.050 126,176 -0.03(-0.97%)
Jun 02, 2022 3.080 3.087 3.057 3.080 128,631 +0.00(+0.00%)
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.