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

Oxford Square Capital Corp (NQ: OXSQ )

3.125 -0.025 (-0.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 29, 2018 3.081 3.099 3.041 3.059 611,543 +0.00(+0.15%)
Jun 28, 2018 3.050 3.103 3.024 3.055 331,000 +0.01(+0.29%)
Jun 27, 2018 3.028 3.106 3.028 3.046 432,393 +0.03(+1.03%)
Jun 26, 2018 2.948 3.061 2.926 3.015 386,877 +0.04(+1.49%)
Jun 25, 2018 3.028 3.032 2.966 2.970 528,705 -0.06(-1.90%)
Jun 22, 2018 3.068 3.090 2.997 3.028 555,491 -0.04(-1.16%)
Jun 21, 2018 3.077 3.086 3.062 3.063 360,355 +0.00(+0.00%)
Jun 20, 2018 3.103 3.117 3.046 3.063 503,751 -0.04(-1.14%)
Jun 19, 2018 3.081 3.099 3.077 3.099 370,521 +0.03(+0.87%)
Jun 18, 2018 3.081 3.121 3.059 3.072 539,852 +0.01(+0.29%)
Jun 15, 2018 3.103 3.059 3.063 433,835 -0.04(-1.29%)
Jun 14, 2018 3.037 3.110 3.032 3.103 645,658 +0.08(+2.49%)
Jun 13, 2018 3.058 3.080 3.015 3.028 761,221 -0.03(-1.13%)
Jun 12, 2018 3.080 3.098 3.058 3.062 626,347 -0.03(-0.84%)
Jun 11, 2018 3.088 3.114 3.058 3.088 583,642 +0.00(+0.00%)
Jun 08, 2018 3.015 3.123 3.015 3.088 703,190 +0.06(+2.14%)
Jun 07, 2018 3.080 3.105 3.019 3.024 743,804 -0.07(-2.23%)
Jun 06, 2018 3.032 3.101 3.032 3.093 461,246 +0.05(+1.56%)
Jun 05, 2018 3.028 3.062 3.024 3.045 438,807 +0.00(+0.00%)
Jun 04, 2018 3.067 3.067 3.015 3.045 739,750 -0.03(-0.98%)
Jun 01, 2018 3.101 3.101 3.049 3.075 584,661 +0.00(+0.00%)
May 31, 2018 3.080 3.097 3.028 3.075 654,946 +0.01(+0.35%)
May 30, 2018 3.006 3.075 3.006 3.065 530,435 +0.06(+2.08%)
May 29, 2018 3.002 3.011 2.989 3.002 321,954 +0.00(+0.00%)
May 25, 2018 3.002 3.002 3.002 0 -0.01(-0.43%)
May 24, 2018 3.006 3.032 3.006 3.015 330,853 +0.00(+0.00%)
May 23, 2018 3.015 3.015 3.006 3.015 345,572 +0.01(+0.29%)
May 22, 2018 3.028 3.037 3.002 3.006 359,150 -0.01(-0.43%)
May 21, 2018 3.011 3.036 3.011 3.019 292,269 +0.01(+0.29%)
May 18, 2018 3.019 3.032 2.989 3.011 362,953 -0.00(-0.14%)
May 17, 2018 2.972 3.049 2.972 3.015 600,095 +0.04(+1.45%)
May 16, 2018 2.950 3.006 2.933 2.972 714,694 +0.01(+0.44%)
May 15, 2018 2.912 2.972 2.886 2.959 499,485 +0.05(+1.63%)
May 14, 2018 2.856 2.968 2.851 2.912 844,463 +0.05(+1.65%)
May 11, 2018 2.856 2.894 2.808 2.864 820,715 +0.02(+0.60%)
May 10, 2018 2.817 2.864 2.791 2.847 644,317 +0.05(+1.61%)
May 09, 2018 2.800 2.826 2.778 2.802 616,020 +0.00(+0.08%)
May 08, 2018 2.804 2.830 2.778 2.800 532,464 +0.00(+0.15%)
May 07, 2018 2.778 2.843 2.778 2.795 1,685,043 +0.01(+0.31%)
May 04, 2018 2.800 2.847 2.782 2.787 828,126 -0.01(-0.46%)
May 03, 2018 2.722 2.808 2.722 2.800 649,854 +0.08(+2.85%)
May 02, 2018 2.692 2.739 2.692 2.722 438,278 +0.02(+0.64%)
May 01, 2018 2.584 2.752 2.584 2.705 936,651 +0.06(+2.45%)
Apr 30, 2018 2.649 2.653 2.606 2.640 225,000 -0.00(-0.16%)
Apr 27, 2018 2.558 2.662 2.558 2.645 347,551 +0.09(+3.37%)
Apr 26, 2018 2.580 2.602 2.546 2.558 285,838 -0.02(-0.83%)
Apr 25, 2018 2.593 2.619 2.580 2.580 190,669 -0.03(-1.32%)
Apr 24, 2018 2.614 2.649 2.593 2.614 287,205 +0.01(+0.33%)
Apr 23, 2018 2.619 2.623 2.593 2.606 237,451 +0.00(+0.00%)
Apr 20, 2018 2.580 2.619 2.571 2.606 425,060 +0.02(+0.67%)
Apr 19, 2018 2.614 2.627 2.584 2.589 288,208 -0.02(-0.83%)
Apr 18, 2018 2.645 2.670 2.606 2.610 332,336 -0.03(-1.30%)
Apr 17, 2018 2.627 2.649 2.627 2.645 245,401 +0.03(+0.99%)
Apr 16, 2018 2.649 2.649 2.619 2.619 276,107 -0.02(-0.57%)
Apr 13, 2018 2.670 2.670 2.619 2.634 188,656 -0.03(-1.21%)
Apr 12, 2018 2.649 2.688 2.640 2.666 385,336 +0.01(+0.49%)
Apr 11, 2018 2.636 2.692 2.623 2.653 247,423 +0.01(+0.49%)
Apr 10, 2018 2.675 2.692 2.617 2.640 235,118 -0.03(-1.13%)
Apr 09, 2018 2.675 2.701 2.662 2.670 285,893 -0.01(-0.32%)
Apr 06, 2018 2.692 2.718 2.662 2.679 255,412 -0.02(-0.64%)
Apr 05, 2018 2.701 2.726 2.692 2.696 864,309 +0.01(+0.32%)
Apr 04, 2018 2.649 2.696 2.636 2.688 474,756 +0.03(+0.97%)
Apr 03, 2018 2.645 2.683 2.627 2.662 642,952 +0.01(+0.32%)
Apr 02, 2018 2.640 2.658 2.597 2.653 477,719 +0.02(+0.82%)
Mar 29, 2018 2.632 2.632 2.632 0 +0.00(+0.16%)
Mar 28, 2018 2.597 2.640 2.571 2.627 402,721 +0.04(+1.41%)
Mar 27, 2018 2.619 2.632 2.554 2.591 607,035 -0.03(-1.23%)
Mar 26, 2018 2.645 2.683 2.623 2.623 617,627 -0.05(-1.77%)
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.