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

Oxford Square Capital Corp (NQ: OXSQ )

3.150 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 1.803 1.838 1.703 1.744 754,728 +0.00(+0.00%)
May 28, 2020 1.750 1.897 1.698 1.744 1,415,652 -0.01(-0.33%)
May 27, 2020 1.651 1.768 1.651 1.750 1,064,852 +0.11(+6.41%)
May 26, 2020 1.586 1.657 1.566 1.645 884,644 +0.12(+8.08%)
May 22, 2020 1.516 1.538 1.475 1.522 306,640 +0.02(+1.17%)
May 21, 2020 1.452 1.510 1.440 1.504 465,975 +0.08(+5.33%)
May 20, 2020 1.434 1.463 1.411 1.428 387,004 +0.02(+1.67%)
May 19, 2020 1.393 1.434 1.352 1.405 436,264 +0.02(+1.27%)
May 18, 2020 1.352 1.405 1.323 1.387 584,671 +0.07(+5.33%)
May 15, 2020 1.405 1.422 1.311 1.317 681,954 -0.08(-5.86%)
May 14, 2020 1.393 1.435 1.364 1.399 429,096 -0.01(-0.42%)
May 13, 2020 1.493 1.493 1.393 1.405 547,963 -0.08(-5.62%)
May 12, 2020 1.489 1.523 1.472 1.489 902,142 +0.01(+0.38%)
May 11, 2020 1.449 1.511 1.426 1.483 880,709 +0.03(+2.36%)
May 08, 2020 1.420 1.454 1.397 1.449 690,278 +0.06(+4.53%)
May 07, 2020 1.460 1.472 1.357 1.386 840,485 -0.04(-2.80%)
May 06, 2020 1.432 1.472 1.392 1.426 752,935 +0.03(+2.46%)
May 05, 2020 1.494 1.511 1.375 1.392 1,456,984 -0.05(-3.17%)
May 04, 2020 1.426 1.511 1.380 1.437 797,818 +0.00(+0.00%)
May 01, 2020 1.494 1.534 1.426 1.437 918,384 -0.09(-5.62%)
Apr 30, 2020 1.568 1.568 1.489 1.523 1,070,944 -0.02(-1.48%)
Apr 29, 2020 1.540 1.574 1.500 1.546 1,664,782 +0.07(+5.04%)
Apr 28, 2020 1.768 1.837 1.426 1.472 3,601,869 -0.33(-18.10%)
Apr 27, 2020 1.831 1.894 1.797 1.797 586,972 -0.01(-0.32%)
Apr 24, 2020 1.711 1.825 1.711 1.802 562,637 +0.09(+5.33%)
Apr 23, 2020 1.654 1.728 1.648 1.711 405,583 +0.07(+4.53%)
Apr 22, 2020 1.665 1.683 1.637 1.637 266,270 +0.02(+1.06%)
Apr 21, 2020 1.614 1.665 1.603 1.620 413,057 -0.04(-2.41%)
Apr 20, 2020 1.654 1.688 1.631 1.660 399,302 -0.01(-0.34%)
Apr 17, 2020 1.665 1.700 1.638 1.665 417,112 +0.09(+5.42%)
Apr 16, 2020 1.665 1.694 1.563 1.580 533,110 -0.09(-5.46%)
Apr 15, 2020 1.694 1.722 1.648 1.671 726,802 -0.07(-4.25%)
Apr 14, 2020 1.911 1.973 1.648 1.745 1,298,001 -0.08(-4.17%)
Apr 13, 2020 1.642 1.838 1.559 1.821 1,529,776 +0.26(+16.43%)
Apr 09, 2020 1.559 1.682 1.536 1.564 1,813,015 +0.14(+9.80%)
Apr 08, 2020 1.352 1.508 1.352 1.425 1,183,817 +0.11(+8.51%)
Apr 07, 2020 1.335 1.469 1.290 1.313 1,024,631 +0.05(+3.98%)
Apr 06, 2020 1.240 1.330 1.240 1.262 557,194 +0.08(+6.60%)
Apr 03, 2020 1.341 1.341 1.173 1.184 995,117 -0.15(-10.92%)
Apr 02, 2020 1.274 1.402 1.268 1.330 654,917 +0.03(+2.15%)
Apr 01, 2020 1.402 1.410 1.279 1.302 996,820 -0.12(-8.63%)
Mar 31, 2020 1.419 1.486 1.402 1.425 608,448 +0.04(+2.82%)
Mar 30, 2020 1.547 1.642 1.363 1.385 1,096,110 -0.13(-8.82%)
Mar 27, 2020 1.508 1.748 1.475 1.519 1,768,800 +0.01(+0.37%)
Mar 26, 2020 1.313 1.804 1.313 1.514 1,760,862 +0.25(+19.38%)
Mar 25, 2020 1.302 1.531 1.262 1.268 1,564,737 +0.03(+2.71%)
Mar 24, 2020 1.201 1.296 1.201 1.235 666,734 +0.08(+7.28%)
Mar 23, 2020 1.302 1.313 1.145 1.151 1,070,373 -0.15(-11.21%)
Mar 20, 2020 1.218 1.397 1.212 1.296 1,272,404 +0.12(+9.95%)
Mar 19, 2020 1.179 1.218 1.140 1.179 1,143,141 -0.02(-1.40%)
Mar 18, 2020 1.408 1.475 1.170 1.195 2,583,069 -0.20(-14.40%)
Mar 17, 2020 1.514 1.592 1.397 1.397 1,142,326 -0.01(-0.40%)
Mar 16, 2020 1.542 1.648 1.402 1.402 1,511,138 -0.26(-15.57%)
Mar 13, 2020 1.737 1.868 1.420 1.661 1,459,596 +0.11(+7.04%)
Mar 12, 2020 2.060 2.065 1.366 1.552 2,889,821 -0.68(-30.56%)
Mar 11, 2020 2.305 2.344 2.180 2.234 856,005 -0.10(-4.44%)
Mar 10, 2020 2.398 2.431 2.114 2.338 1,192,464 +0.09(+4.14%)
Mar 09, 2020 2.458 2.458 2.180 2.245 1,690,614 -0.37(-14.20%)
Mar 06, 2020 2.666 2.666 2.579 2.617 773,362 -0.08(-2.84%)
Mar 05, 2020 2.786 2.814 2.693 2.693 936,244 -0.11(-3.90%)
Mar 04, 2020 2.814 2.841 2.786 2.803 533,506 +0.02(+0.59%)
Mar 03, 2020 2.874 2.906 2.786 2.786 1,121,147 -0.08(-2.86%)
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.