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 (%)
Jan 29, 2021 2.317 2.343 2.259 2.298 640,993 +0.03(+1.44%)
Jan 28, 2021 2.324 2.337 2.252 2.265 616,922 -0.06(-2.52%)
Jan 27, 2021 2.343 2.434 2.311 2.324 850,554 -0.05(-1.92%)
Jan 26, 2021 2.376 2.402 2.330 2.369 503,065 -0.01(-0.27%)
Jan 25, 2021 2.311 2.376 2.298 2.376 448,312 +0.07(+3.11%)
Jan 22, 2021 2.285 2.327 2.278 2.304 671,567 -0.01(-0.28%)
Jan 21, 2021 2.330 2.330 2.259 2.311 402,464 -0.02(-0.84%)
Jan 20, 2021 2.239 2.337 2.232 2.330 534,431 +0.10(+4.68%)
Jan 19, 2021 2.252 2.272 2.132 2.226 1,494,675 -0.03(-1.16%)
Jan 15, 2021 2.324 2.324 2.219 2.252 450,477 -0.07(-2.81%)
Jan 14, 2021 2.369 2.402 2.311 2.317 433,953 -0.04(-1.79%)
Jan 13, 2021 2.282 2.385 2.276 2.359 728,360 +0.08(+3.68%)
Jan 12, 2021 2.224 2.276 2.211 2.276 494,763 +0.07(+3.22%)
Jan 11, 2021 2.185 2.230 2.172 2.205 603,604 +0.01(+0.59%)
Jan 08, 2021 2.147 2.198 2.127 2.192 432,488 +0.06(+3.03%)
Jan 07, 2021 2.160 2.179 2.127 2.127 479,401 -0.02(-0.90%)
Jan 06, 2021 2.134 2.166 2.114 2.147 745,723 +0.01(+0.60%)
Jan 05, 2021 2.063 2.140 2.053 2.134 619,322 +0.08(+4.09%)
Jan 04, 2021 1.985 2.060 1.966 2.050 799,229 +0.08(+4.26%)
Dec 31, 2020 1.966 1.966 1.966 664,915 +0.03(+1.67%)
Dec 30, 2020 1.934 1.966 1.921 1.934 664,915 +0.00(+0.00%)
Dec 29, 2020 1.973 1.992 1.934 1.934 622,791 +0.00(+0.00%)
Dec 28, 2020 1.973 2.024 1.921 1.934 697,051 -0.04(-1.96%)
Dec 24, 2020 2.024 2.024 1.966 1.973 341,430 -0.06(-2.86%)
Dec 23, 2020 1.921 2.050 1.921 2.031 655,983 +0.10(+5.35%)
Dec 22, 2020 1.902 1.947 1.902 1.927 527,346 +0.02(+1.01%)
Dec 21, 2020 1.927 1.960 1.895 1.908 660,944 -0.05(-2.31%)
Dec 18, 2020 1.869 1.966 1.857 1.953 3,345,892 +0.08(+4.48%)
Dec 17, 2020 1.915 1.927 1.837 1.869 1,116,222 -0.03(-1.36%)
Dec 16, 2020 1.992 2.005 1.869 1.895 1,347,635 -0.08(-4.23%)
Dec 15, 2020 1.998 2.044 1.979 1.979 492,640 -0.00(-0.16%)
Dec 14, 2020 2.059 2.065 1.957 1.982 1,296,471 -0.07(-3.42%)
Dec 11, 2020 2.059 2.078 2.040 2.052 448,393 +0.01(+0.31%)
Dec 10, 2020 2.116 2.167 2.028 2.046 576,636 -0.08(-3.89%)
Dec 09, 2020 2.167 2.199 2.110 2.129 652,883 -0.03(-1.47%)
Dec 08, 2020 2.161 2.180 2.135 2.161 451,544 +0.00(+0.00%)
Dec 07, 2020 2.180 2.180 2.046 2.161 689,174 -0.02(-0.88%)
Dec 04, 2020 2.072 2.212 2.052 2.180 1,056,031 +0.13(+6.21%)
Dec 03, 2020 2.033 2.065 1.982 2.052 506,893 +0.04(+1.90%)
Dec 02, 2020 1.982 2.027 1.976 2.014 632,602 +0.02(+0.96%)
Dec 01, 2020 2.008 2.065 1.989 1.995 389,978 +0.01(+0.64%)
Nov 30, 2020 2.084 2.091 1.982 1.982 522,407 -0.10(-4.60%)
Nov 27, 2020 2.001 2.097 1.988 2.078 401,169 +0.10(+4.82%)
Nov 25, 2020 1.957 2.021 1.930 1.982 418,741 +0.03(+1.30%)
Nov 24, 2020 1.906 1.963 1.880 1.957 476,880 +0.08(+4.42%)
Nov 23, 2020 1.842 1.899 1.842 1.874 479,575 +0.06(+3.16%)
Nov 20, 2020 1.848 1.874 1.817 1.817 323,351 -0.04(-2.06%)
Nov 19, 2020 1.829 1.874 1.829 1.855 254,500 +0.04(+2.46%)
Nov 18, 2020 1.797 1.868 1.797 1.810 368,451 +0.01(+0.35%)
Nov 17, 2020 1.791 1.823 1.791 1.804 242,584 -0.01(-0.70%)
Nov 16, 2020 1.804 1.855 1.804 1.817 373,806 -0.01(-0.35%)
Nov 13, 2020 1.785 1.842 1.772 1.823 436,940 +0.04(+2.14%)
Nov 12, 2020 1.797 1.817 1.753 1.785 454,766 -0.01(-0.53%)
Nov 11, 2020 1.750 1.826 1.719 1.794 683,453 +0.06(+3.64%)
Nov 10, 2020 1.681 1.750 1.668 1.731 536,704 +0.05(+3.00%)
Nov 09, 2020 1.637 1.687 1.631 1.681 740,669 +0.09(+5.53%)
Nov 06, 2020 1.624 1.637 1.586 1.593 376,612 -0.03(-1.94%)
Nov 05, 2020 1.618 1.637 1.605 1.624 322,714 +0.01(+0.78%)
Nov 04, 2020 1.593 1.618 1.580 1.612 119,323 +0.02(+1.19%)
Nov 03, 2020 1.612 1.637 1.593 1.593 221,075 -0.01(-0.78%)
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.