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

Oxford Square Capital Corp (NQ: OXSQ )

3.100 -0.020 (-0.64%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 21, 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 (%)
Oct 31, 2018 2.915 2.915 2.838 2.861 716,117 -0.03(-1.10%)
Oct 30, 2018 2.829 2.911 2.815 2.892 521,156 +0.08(+2.75%)
Oct 29, 2018 2.815 2.838 2.797 2.815 479,469 +0.02(+0.65%)
Oct 26, 2018 2.783 2.810 2.765 2.797 411,859 -0.00(-0.16%)
Oct 25, 2018 2.769 2.833 2.769 2.801 438,393 +0.03(+1.15%)
Oct 24, 2018 2.856 2.906 2.756 2.769 565,396 -0.09(-3.03%)
Oct 23, 2018 2.888 2.906 2.854 2.856 376,460 -0.06(-2.18%)
Oct 22, 2018 2.956 2.961 2.888 2.920 568,039 -0.04(-1.38%)
Oct 19, 2018 2.979 2.993 2.961 2.961 192,976 -0.02(-0.76%)
Oct 18, 2018 2.974 2.993 2.961 2.983 510,991 +0.00(+0.00%)
Oct 17, 2018 3.015 3.024 2.974 2.983 431,684 -0.04(-1.36%)
Oct 16, 2018 3.056 3.065 3.011 3.024 472,345 -0.04(-1.19%)
Oct 15, 2018 3.038 3.065 2.983 3.061 480,967 +0.02(+0.75%)
Oct 12, 2018 3.102 3.129 3.020 3.038 663,234 -0.05(-1.48%)
Oct 11, 2018 3.170 3.170 3.075 3.084 474,914 -0.08(-2.59%)
Oct 10, 2018 3.193 3.207 3.166 3.166 434,727 -0.04(-1.14%)
Oct 09, 2018 3.248 3.248 3.125 3.202 551,931 +0.03(+0.86%)
Oct 08, 2018 3.184 3.188 3.163 3.175 210,340 -0.01(-0.29%)
Oct 05, 2018 3.193 3.220 3.175 3.184 419,324 -0.01(-0.29%)
Oct 04, 2018 3.211 3.229 3.188 3.193 371,789 -0.03(-0.99%)
Oct 03, 2018 3.239 3.270 3.211 3.225 301,698 -0.01(-0.42%)
Oct 02, 2018 3.261 3.280 3.234 3.239 383,365 -0.04(-1.11%)
Oct 01, 2018 3.261 3.284 3.234 3.275 532,726 +0.03(+0.98%)
Sep 28, 2018 3.248 3.280 3.243 3.243 657,746 +0.02(+0.56%)
Sep 27, 2018 3.225 3.261 3.220 3.225 271,333 +0.00(+0.00%)
Sep 26, 2018 3.234 3.261 3.220 3.225 413,572 +0.00(+0.14%)
Sep 25, 2018 3.229 3.257 3.220 3.220 230,514 -0.01(-0.42%)
Sep 24, 2018 3.252 3.252 3.225 3.234 433,688 +0.00(+0.00%)
Sep 21, 2018 3.266 3.282 3.234 3.234 522,728 -0.03(-0.98%)
Sep 20, 2018 3.289 3.289 3.243 3.266 254,097 +0.00(+0.14%)
Sep 19, 2018 3.289 3.289 3.239 3.261 269,181 -0.02(-0.69%)
Sep 18, 2018 3.289 3.293 3.257 3.284 408,465 -0.00(-0.14%)
Sep 17, 2018 3.280 3.307 3.275 3.289 355,760 +0.02(+0.56%)
Sep 14, 2018 3.302 3.325 3.266 3.270 326,897 -0.04(-1.24%)
Sep 13, 2018 3.348 3.393 3.280 3.311 619,335 -0.01(-0.27%)
Sep 12, 2018 3.312 3.334 3.267 3.321 990,774 +0.02(+0.54%)
Sep 11, 2018 3.276 3.312 3.267 3.303 535,657 +0.03(+0.81%)
Sep 10, 2018 3.250 3.298 3.245 3.276 518,318 +0.03(+0.96%)
Sep 07, 2018 3.272 3.281 3.236 3.245 248,121 -0.03(-0.95%)
Sep 06, 2018 3.250 3.276 3.232 3.276 392,403 +0.03(+0.96%)
Sep 05, 2018 3.227 3.258 3.214 3.245 239,763 +0.00(+0.14%)
Sep 04, 2018 3.250 3.264 3.227 3.241 287,935 -0.02(-0.54%)
Aug 31, 2018 3.258 3.258 3.258 0 +0.02(+0.69%)
Aug 30, 2018 3.241 3.258 3.227 3.236 195,487 +0.00(+0.00%)
Aug 29, 2018 3.236 3.250 3.214 3.236 187,843 -0.00(-0.14%)
Aug 28, 2018 3.254 3.254 3.214 3.241 361,146 +0.00(+0.00%)
Aug 27, 2018 3.236 3.258 3.219 3.241 321,898 +0.01(+0.27%)
Aug 24, 2018 3.245 3.254 3.205 3.232 270,903 +0.00(+0.00%)
Aug 23, 2018 3.236 3.245 3.219 3.232 202,475 +0.00(+0.00%)
Aug 22, 2018 3.219 3.236 3.208 3.232 304,494 +0.01(+0.41%)
Aug 21, 2018 3.214 3.232 3.210 3.219 199,094 +0.00(+0.14%)
Aug 20, 2018 3.201 3.223 3.196 3.214 272,725 +0.03(+0.83%)
Aug 17, 2018 3.165 3.196 3.161 3.188 134,887 +0.01(+0.28%)
Aug 16, 2018 3.196 3.210 3.170 3.179 187,525 -0.00(-0.14%)
Aug 15, 2018 3.179 3.201 3.170 3.183 219,115 +0.01(+0.28%)
Aug 14, 2018 3.152 3.188 3.152 3.174 183,571 +0.02(+0.70%)
Aug 13, 2018 3.183 3.192 3.148 3.152 261,713 -0.04(-1.11%)
Aug 10, 2018 3.196 3.205 3.165 3.188 187,669 -0.01(-0.42%)
Aug 09, 2018 3.183 3.205 3.170 3.201 160,412 +0.01(+0.42%)
Aug 08, 2018 3.214 3.214 3.170 3.188 170,170 -0.03(-0.83%)
Aug 07, 2018 3.179 3.219 3.161 3.214 387,301 +0.04(+1.12%)
Aug 06, 2018 3.143 3.192 3.112 3.179 366,745 +0.08(+2.58%)
Aug 03, 2018 3.090 3.121 3.072 3.099 409,850 +0.02(+0.58%)
Aug 02, 2018 3.081 3.090 3.046 3.081 429,871 -0.00(-0.14%)
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.