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

Oxford Square Capital Corp (NQ: OXSQ )

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 3.120 3.138 3.080 3.098 603,835 +0.00(+0.15%)
Jun 28, 2018 3.089 3.143 3.062 3.094 326,827 +0.01(+0.29%)
Jun 27, 2018 3.067 3.145 3.067 3.085 426,943 +0.03(+1.03%)
Jun 26, 2018 2.986 3.100 2.963 3.053 382,000 +0.04(+1.49%)
Jun 25, 2018 3.067 3.071 3.004 3.008 522,040 -0.06(-1.90%)
Jun 22, 2018 3.107 3.129 3.035 3.067 548,489 -0.04(-1.16%)
Jun 21, 2018 3.116 3.125 3.101 3.103 355,812 +0.00(+0.00%)
Jun 20, 2018 3.143 3.156 3.085 3.103 497,401 -0.04(-1.14%)
Jun 19, 2018 3.120 3.138 3.116 3.138 365,850 +0.03(+0.87%)
Jun 18, 2018 3.120 3.161 3.098 3.112 533,047 +0.01(+0.29%)
Jun 15, 2018 3.143 3.098 3.103 428,366 -0.04(-1.29%)
Jun 14, 2018 3.076 3.150 3.071 3.143 637,519 +0.08(+2.49%)
Jun 13, 2018 3.097 3.119 3.054 3.067 751,626 -0.03(-1.13%)
Jun 12, 2018 3.119 3.138 3.097 3.102 618,452 -0.03(-0.84%)
Jun 11, 2018 3.128 3.154 3.097 3.128 576,285 +0.00(+0.00%)
Jun 08, 2018 3.054 3.163 3.054 3.128 694,327 +0.07(+2.14%)
Jun 07, 2018 3.119 3.145 3.058 3.062 734,428 -0.07(-2.23%)
Jun 06, 2018 3.071 3.141 3.071 3.132 455,432 +0.05(+1.56%)
Jun 05, 2018 3.067 3.102 3.062 3.084 433,276 +0.00(+0.00%)
Jun 04, 2018 3.106 3.106 3.054 3.084 730,425 -0.03(-0.98%)
Jun 01, 2018 3.141 3.141 3.088 3.115 577,291 +0.00(+0.00%)
May 31, 2018 3.119 3.136 3.067 3.115 646,690 +0.01(+0.35%)
May 30, 2018 3.045 3.115 3.045 3.104 523,749 +0.06(+2.08%)
May 29, 2018 3.040 3.049 3.027 3.040 317,896 +0.00(+0.00%)
May 25, 2018 3.040 3.040 3.040 0 -0.01(-0.43%)
May 24, 2018 3.045 3.071 3.045 3.054 326,682 +0.00(+0.00%)
May 23, 2018 3.054 3.054 3.045 3.054 341,216 +0.01(+0.29%)
May 22, 2018 3.067 3.075 3.040 3.045 354,623 -0.01(-0.43%)
May 21, 2018 3.049 3.075 3.049 3.058 288,585 +0.01(+0.29%)
May 18, 2018 3.058 3.071 3.027 3.049 358,378 -0.00(-0.14%)
May 17, 2018 3.010 3.088 3.010 3.054 592,531 +0.04(+1.45%)
May 16, 2018 2.988 3.045 2.971 3.010 705,685 +0.01(+0.44%)
May 15, 2018 2.949 3.010 2.923 2.997 493,189 +0.05(+1.63%)
May 14, 2018 2.892 3.006 2.888 2.949 833,819 +0.05(+1.65%)
May 11, 2018 2.892 2.931 2.844 2.901 810,369 +0.02(+0.61%)
May 10, 2018 2.853 2.901 2.827 2.883 636,195 +0.05(+1.61%)
May 09, 2018 2.835 2.862 2.814 2.838 608,255 +0.00(+0.08%)
May 08, 2018 2.840 2.866 2.814 2.835 525,753 +0.00(+0.15%)
May 07, 2018 2.814 2.879 2.814 2.831 1,663,803 +0.01(+0.31%)
May 04, 2018 2.835 2.883 2.818 2.822 817,687 -0.01(-0.46%)
May 03, 2018 2.757 2.844 2.757 2.835 641,662 +0.08(+2.85%)
May 02, 2018 2.726 2.774 2.726 2.757 432,753 +0.02(+0.64%)
May 01, 2018 2.617 2.787 2.617 2.739 924,844 +0.07(+2.45%)
Apr 30, 2018 2.683 2.687 2.639 2.674 222,164 -0.00(-0.16%)
Apr 27, 2018 2.591 2.696 2.591 2.678 343,170 +0.09(+3.37%)
Apr 26, 2018 2.613 2.635 2.578 2.591 282,234 -0.02(-0.83%)
Apr 25, 2018 2.626 2.652 2.613 2.613 188,265 -0.03(-1.32%)
Apr 24, 2018 2.648 2.683 2.626 2.648 283,585 +0.01(+0.33%)
Apr 23, 2018 2.652 2.657 2.626 2.639 234,458 +0.00(+0.00%)
Apr 20, 2018 2.613 2.652 2.604 2.639 419,702 +0.02(+0.67%)
Apr 19, 2018 2.648 2.661 2.617 2.622 284,575 -0.02(-0.83%)
Apr 18, 2018 2.678 2.705 2.639 2.643 328,147 -0.03(-1.30%)
Apr 17, 2018 2.661 2.683 2.661 2.678 242,307 +0.03(+0.99%)
Apr 16, 2018 2.683 2.683 2.652 2.652 272,627 -0.02(-0.57%)
Apr 13, 2018 2.705 2.705 2.652 2.667 186,278 -0.03(-1.21%)
Apr 12, 2018 2.683 2.722 2.674 2.700 380,479 +0.01(+0.49%)
Apr 11, 2018 2.670 2.726 2.657 2.687 244,304 +0.01(+0.49%)
Apr 10, 2018 2.709 2.726 2.651 2.674 232,154 -0.03(-1.13%)
Apr 09, 2018 2.709 2.735 2.696 2.705 282,289 -0.01(-0.32%)
Apr 06, 2018 2.726 2.753 2.696 2.713 252,192 -0.02(-0.64%)
Apr 05, 2018 2.735 2.761 2.726 2.731 853,414 +0.01(+0.32%)
Apr 04, 2018 2.683 2.731 2.670 2.722 468,772 +0.03(+0.97%)
Apr 03, 2018 2.678 2.718 2.661 2.696 634,847 +0.01(+0.32%)
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.