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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2020 2.933 2.955 2.817 2.883 3,193,625 -0.12(-3.87%)
Feb 27, 2020 3.010 3.071 2.822 2.999 1,385,120 -0.09(-3.04%)
Feb 26, 2020 3.038 3.148 3.012 3.093 1,046,417 +0.11(+3.61%)
Feb 25, 2020 3.369 3.369 2.977 2.985 1,745,982 -0.37(-11.10%)
Feb 24, 2020 3.369 3.375 3.336 3.358 493,531 -0.03(-0.98%)
Feb 21, 2020 3.375 3.397 3.342 3.391 453,542 +0.00(+0.00%)
Feb 20, 2020 3.380 3.402 3.376 3.391 303,484 +0.02(+0.49%)
Feb 19, 2020 3.364 3.386 3.364 3.375 200,203 +0.01(+0.33%)
Feb 18, 2020 3.402 3.413 3.342 3.364 479,382 -0.04(-1.14%)
Feb 14, 2020 3.441 3.441 3.397 3.402 390,535 -0.03(-0.81%)
Feb 13, 2020 3.413 3.435 3.402 3.430 449,778 +0.02(+0.60%)
Feb 12, 2020 3.382 3.415 3.371 3.409 421,002 +0.04(+1.30%)
Feb 11, 2020 3.388 3.388 3.360 3.366 348,354 -0.02(-0.48%)
Feb 10, 2020 3.388 3.388 3.355 3.382 415,048 -0.01(-0.16%)
Feb 07, 2020 3.409 3.420 3.371 3.388 562,603 -0.02(-0.48%)
Feb 06, 2020 3.377 3.415 3.355 3.404 533,173 +0.06(+1.80%)
Feb 05, 2020 3.311 3.355 3.311 3.344 476,199 +0.04(+1.16%)
Feb 04, 2020 3.317 3.322 3.300 3.306 489,567 +0.01(+0.33%)
Feb 03, 2020 3.267 3.300 3.267 3.295 515,230 +0.04(+1.34%)
Jan 31, 2020 3.251 3.273 3.246 3.251 495,617 +0.00(+0.00%)
Jan 30, 2020 3.240 3.267 3.240 3.251 319,477 +0.01(+0.34%)
Jan 29, 2020 3.235 3.278 3.235 3.240 479,574 +0.01(+0.17%)
Jan 28, 2020 3.267 3.267 3.235 3.235 334,886 -0.02(-0.67%)
Jan 27, 2020 3.251 3.278 3.237 3.256 443,795 -0.01(-0.17%)
Jan 24, 2020 3.251 3.278 3.251 3.262 311,499 +0.01(+0.34%)
Jan 23, 2020 3.278 3.278 3.240 3.251 379,281 -0.03(-0.83%)
Jan 22, 2020 3.262 3.284 3.235 3.278 449,129 +0.04(+1.18%)
Jan 21, 2020 3.229 3.262 3.229 3.240 747,413 -0.01(-0.17%)
Jan 17, 2020 3.251 3.265 3.229 3.246 445,836 -0.01(-0.25%)
Jan 16, 2020 3.295 3.300 3.251 3.254 543,492 -0.00(-0.13%)
Jan 15, 2020 3.242 3.280 3.231 3.258 870,065 +0.02(+0.50%)
Jan 14, 2020 3.193 3.242 3.177 3.242 739,731 +0.06(+2.04%)
Jan 13, 2020 3.166 3.199 3.166 3.177 748,119 +0.02(+0.68%)
Jan 10, 2020 3.107 3.188 3.091 3.155 863,566 +0.05(+1.57%)
Jan 09, 2020 3.047 3.112 3.031 3.107 661,690 +0.06(+2.13%)
Jan 08, 2020 3.053 3.053 3.028 3.042 617,457 -0.01(-0.18%)
Jan 07, 2020 2.983 3.053 2.983 3.047 678,680 +0.06(+2.17%)
Jan 06, 2020 2.961 2.999 2.956 2.983 563,416 +0.03(+0.91%)
Jan 03, 2020 2.966 2.983 2.956 2.956 706,806 -0.01(-0.36%)
Jan 02, 2020 2.966 2.977 2.945 2.966 865,507 +0.03(+0.92%)
Dec 31, 2019 2.950 2.961 2.939 2.939 949,626 -0.01(-0.18%)
Dec 30, 2019 2.945 2.961 2.923 2.945 991,298 +0.03(+0.93%)
Dec 27, 2019 2.902 2.934 2.902 2.918 383,293 +0.02(+0.56%)
Dec 26, 2019 2.896 2.929 2.885 2.902 387,812 +0.00(+0.00%)
Dec 24, 2019 2.885 2.902 2.880 2.902 337,579 +0.02(+0.75%)
Dec 23, 2019 2.847 2.885 2.847 2.880 579,851 +0.04(+1.33%)
Dec 20, 2019 2.826 2.902 2.820 2.842 1,947,373 +0.03(+1.15%)
Dec 19, 2019 2.885 2.886 2.783 2.810 1,985,937 -0.06(-2.26%)
Dec 18, 2019 2.907 2.918 2.847 2.874 974,258 -0.04(-1.30%)
Dec 17, 2019 2.907 2.923 2.880 2.912 744,032 +0.01(+0.50%)
Dec 16, 2019 2.999 2.999 2.844 2.898 1,002,742 -0.09(-2.86%)
Dec 13, 2019 2.988 3.010 2.978 2.983 641,430 -0.01(-0.18%)
Dec 12, 2019 2.972 2.994 2.956 2.988 669,552 +0.02(+0.54%)
Dec 11, 2019 2.946 2.983 2.935 2.972 551,994 +0.03(+0.91%)
Dec 10, 2019 2.919 2.952 2.908 2.946 654,990 +0.03(+0.91%)
Dec 09, 2019 2.876 2.921 2.866 2.919 404,914 +0.05(+1.86%)
Dec 06, 2019 2.828 2.876 2.823 2.866 515,318 +0.02(+0.75%)
Dec 05, 2019 2.866 2.871 2.844 2.844 279,615 +0.00(+0.00%)
Dec 04, 2019 2.828 2.866 2.818 2.844 450,824 +0.03(+0.95%)
Dec 03, 2019 2.775 2.828 2.775 2.818 545,257 +0.03(+0.96%)
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.