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: 4:00 PM EDT, May 10, 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, 2018 3.294 3.294 3.294 0 +0.02(+0.68%)
Aug 30, 2018 3.276 3.294 3.263 3.272 193,362 +0.00(+0.00%)
Aug 29, 2018 3.272 3.285 3.249 3.272 185,801 -0.00(-0.14%)
Aug 28, 2018 3.290 3.290 3.249 3.276 357,221 +0.00(+0.00%)
Aug 27, 2018 3.272 3.294 3.254 3.276 318,399 +0.01(+0.27%)
Aug 24, 2018 3.281 3.290 3.241 3.267 267,958 +0.00(+0.00%)
Aug 23, 2018 3.272 3.281 3.254 3.267 200,274 +0.00(+0.00%)
Aug 22, 2018 3.254 3.272 3.243 3.267 301,184 +0.01(+0.41%)
Aug 21, 2018 3.249 3.267 3.245 3.254 196,930 +0.00(+0.14%)
Aug 20, 2018 3.236 3.258 3.232 3.249 269,761 +0.03(+0.83%)
Aug 17, 2018 3.200 3.232 3.196 3.223 133,421 +0.01(+0.28%)
Aug 16, 2018 3.232 3.245 3.205 3.214 185,487 -0.00(-0.14%)
Aug 15, 2018 3.214 3.236 3.205 3.218 216,734 +0.01(+0.28%)
Aug 14, 2018 3.187 3.223 3.187 3.209 181,575 +0.02(+0.70%)
Aug 13, 2018 3.218 3.227 3.182 3.187 258,868 -0.04(-1.11%)
Aug 10, 2018 3.232 3.241 3.200 3.223 185,629 -0.01(-0.42%)
Aug 09, 2018 3.218 3.241 3.205 3.236 158,668 +0.01(+0.42%)
Aug 08, 2018 3.249 3.249 3.205 3.223 168,320 -0.03(-0.83%)
Aug 07, 2018 3.214 3.254 3.196 3.249 383,091 +0.04(+1.12%)
Aug 06, 2018 3.178 3.227 3.146 3.214 362,759 +0.08(+2.58%)
Aug 03, 2018 3.124 3.155 3.106 3.133 405,395 +0.02(+0.58%)
Aug 02, 2018 3.115 3.124 3.079 3.115 425,199 -0.00(-0.14%)
Aug 01, 2018 3.169 3.169 3.093 3.119 652,750 -0.06(-1.97%)
Jul 31, 2018 3.303 3.317 3.146 3.182 1,304,904 -0.12(-3.66%)
Jul 30, 2018 3.294 3.317 3.249 3.303 596,463 +0.03(+0.82%)
Jul 27, 2018 3.335 3.335 3.272 3.276 284,915 -0.06(-1.88%)
Jul 26, 2018 3.344 3.348 3.299 3.339 254,924 +0.00(+0.13%)
Jul 25, 2018 3.299 3.353 3.272 3.335 603,756 +0.04(+1.22%)
Jul 24, 2018 3.258 3.303 3.249 3.294 483,367 +0.05(+1.66%)
Jul 23, 2018 3.294 3.317 3.227 3.241 588,839 -0.05(-1.50%)
Jul 20, 2018 3.281 3.317 3.272 3.290 469,719 +0.02(+0.69%)
Jul 19, 2018 3.285 3.285 3.263 3.267 324,760 -0.01(-0.41%)
Jul 18, 2018 3.227 3.290 3.214 3.281 941,025 +0.05(+1.53%)
Jul 17, 2018 3.200 3.249 3.178 3.232 755,219 +0.04(+1.26%)
Jul 16, 2018 3.151 3.200 3.146 3.191 394,052 +0.04(+1.28%)
Jul 13, 2018 3.133 3.151 266,084 +0.01(+0.29%)
Jul 12, 2018 3.146 3.160 3.137 3.142 215,642 -0.00(-0.14%)
Jul 11, 2018 3.155 3.173 3.142 3.146 256,316 -0.02(-0.57%)
Jul 10, 2018 3.128 3.173 3.124 3.164 355,512 +0.04(+1.29%)
Jul 09, 2018 3.128 3.155 3.124 3.124 240,645 -0.00(-0.14%)
Jul 06, 2018 3.111 3.137 3.093 3.128 328,065 +0.00(+0.00%)
Jul 05, 2018 3.151 3.160 3.115 3.128 241,051 -0.02(-0.57%)
Jul 03, 2018 3.146 3.146 3.146 0 -0.03(-0.85%)
Jul 02, 2018 3.111 3.187 3.106 3.173 715,337 +0.08(+2.61%)
Jun 29, 2018 3.115 3.133 3.075 3.093 604,896 +0.00(+0.15%)
Jun 28, 2018 3.084 3.137 3.057 3.088 327,402 +0.01(+0.29%)
Jun 27, 2018 3.061 3.140 3.061 3.079 427,693 +0.03(+1.03%)
Jun 26, 2018 2.981 3.095 2.958 3.048 382,671 +0.04(+1.49%)
Jun 25, 2018 3.061 3.066 2.998 3.003 522,958 -0.06(-1.90%)
Jun 22, 2018 3.102 3.124 3.030 3.061 549,453 -0.04(-1.16%)
Jun 21, 2018 3.111 3.119 3.095 3.097 356,438 +0.00(+0.00%)
Jun 20, 2018 3.137 3.151 3.079 3.097 498,275 -0.04(-1.14%)
Jun 19, 2018 3.115 3.133 3.111 3.133 366,494 +0.03(+0.87%)
Jun 18, 2018 3.115 3.155 3.093 3.106 533,984 +0.01(+0.29%)
Jun 15, 2018 3.137 3.093 3.097 429,119 -0.04(-1.29%)
Jun 14, 2018 3.070 3.144 3.066 3.137 638,640 +0.08(+2.49%)
Jun 13, 2018 3.092 3.113 3.048 3.061 752,947 -0.03(-1.13%)
Jun 12, 2018 3.113 3.132 3.092 3.096 619,539 -0.03(-0.84%)
Jun 11, 2018 3.122 3.148 3.092 3.122 577,298 +0.00(+0.00%)
Jun 08, 2018 3.048 3.157 3.048 3.122 695,547 +0.07(+2.14%)
Jun 07, 2018 3.113 3.140 3.053 3.057 735,719 -0.07(-2.23%)
Jun 06, 2018 3.066 3.135 3.066 3.127 456,233 +0.05(+1.56%)
Jun 05, 2018 3.061 3.096 3.057 3.079 434,038 +0.00(+0.00%)
Jun 04, 2018 3.100 3.100 3.048 3.079 731,709 -0.03(-0.98%)
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.