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 (%)
Dec 31, 2018 3.132 3.165 3.034 3.039 765,904 -0.06(-1.97%)
Dec 28, 2018 2.968 3.100 2.963 3.100 838,939 +0.15(+5.10%)
Dec 27, 2018 2.851 3.017 2.851 2.949 584,685 +0.09(+3.29%)
Dec 26, 2018 2.799 2.860 2.794 2.855 464,048 +0.09(+3.23%)
Dec 24, 2018 2.851 2.888 2.766 2.766 361,978 -0.12(-4.23%)
Dec 21, 2018 2.907 2.968 2.818 2.888 3,664,716 -0.04(-1.44%)
Dec 20, 2018 2.954 2.987 2.841 2.931 861,215 -0.04(-1.27%)
Dec 19, 2018 2.968 3.043 2.959 2.968 405,209 +0.01(+0.32%)
Dec 18, 2018 3.053 3.053 2.935 2.959 541,982 -0.09(-2.93%)
Dec 17, 2018 2.940 3.142 2.940 3.048 1,678,747 +0.09(+3.18%)
Dec 14, 2018 3.020 3.043 2.945 2.954 438,633 -0.07(-2.33%)
Dec 13, 2018 3.079 3.102 3.020 3.024 616,281 -0.05(-1.78%)
Dec 12, 2018 3.043 3.097 3.034 3.079 312,060 +0.05(+1.81%)
Dec 11, 2018 2.993 3.047 2.961 3.024 379,314 +0.06(+2.00%)
Dec 10, 2018 3.006 3.034 2.924 2.965 511,709 -0.03(-0.91%)
Dec 07, 2018 2.970 2.993 2.970 2.993 258,619 +0.04(+1.23%)
Dec 06, 2018 2.965 2.974 2.911 2.956 418,035 -0.02(-0.76%)
Dec 04, 2018 3.061 3.061 2.974 2.979 471,135 -0.06(-1.95%)
Dec 03, 2018 3.088 3.120 3.029 3.038 608,153 -0.04(-1.33%)
Nov 30, 2018 3.093 3.111 3.043 3.079 359,389 -0.00(-0.15%)
Nov 29, 2018 3.106 3.123 3.065 3.084 288,626 -0.02(-0.73%)
Nov 28, 2018 3.015 3.188 2.988 3.106 483,096 +0.10(+3.33%)
Nov 27, 2018 3.006 3.024 3.002 3.006 209,040 +0.01(+0.30%)
Nov 26, 2018 3.011 3.029 2.997 2.997 303,625 +0.00(+0.00%)
Nov 23, 2018 2.993 3.011 2.965 2.997 190,781 -0.01(-0.30%)
Nov 21, 2018 3.006 3.006 3.006 0 +0.03(+0.92%)
Nov 20, 2018 3.029 3.052 2.979 2.979 409,912 -0.06(-1.95%)
Nov 19, 2018 3.038 3.056 3.024 3.038 256,942 -0.01(-0.45%)
Nov 16, 2018 3.061 3.075 3.020 3.052 448,742 -0.02(-0.59%)
Nov 15, 2018 3.075 3.093 3.056 3.070 188,048 -0.01(-0.44%)
Nov 14, 2018 3.111 3.120 3.074 3.084 267,074 -0.02(-0.51%)
Nov 13, 2018 3.065 3.111 3.065 3.100 333,127 +0.03(+0.81%)
Nov 12, 2018 3.106 3.106 3.065 3.075 229,080 -0.02(-0.59%)
Nov 09, 2018 3.097 3.111 3.075 3.093 255,107 -0.01(-0.44%)
Nov 08, 2018 3.143 3.188 3.095 3.106 352,502 -0.05(-1.59%)
Nov 07, 2018 3.161 3.179 3.143 3.157 359,925 +0.04(+1.32%)
Nov 06, 2018 2.974 3.129 2.974 3.116 382,265 +0.14(+4.59%)
Nov 05, 2018 2.952 3.015 2.952 2.979 536,684 +0.05(+1.87%)
Nov 02, 2018 2.938 2.963 2.901 2.924 533,046 -0.01(-0.46%)
Nov 01, 2018 2.892 2.961 2.888 2.938 1,106,596 +0.08(+2.71%)
Oct 31, 2018 2.915 2.915 2.838 2.861 716,117 -0.03(-1.10%)
Oct 30, 2018 2.829 2.911 2.815 2.892 521,156 +0.08(+2.75%)
Oct 29, 2018 2.815 2.838 2.797 2.815 479,469 +0.02(+0.65%)
Oct 26, 2018 2.783 2.810 2.765 2.797 411,859 -0.00(-0.16%)
Oct 25, 2018 2.769 2.833 2.769 2.801 438,393 +0.03(+1.15%)
Oct 24, 2018 2.856 2.906 2.756 2.769 565,396 -0.09(-3.03%)
Oct 23, 2018 2.888 2.906 2.854 2.856 376,460 -0.06(-2.18%)
Oct 22, 2018 2.956 2.961 2.888 2.920 568,039 -0.04(-1.38%)
Oct 19, 2018 2.979 2.993 2.961 2.961 192,976 -0.02(-0.76%)
Oct 18, 2018 2.974 2.993 2.961 2.983 510,991 +0.00(+0.00%)
Oct 17, 2018 3.015 3.024 2.974 2.983 431,684 -0.04(-1.36%)
Oct 16, 2018 3.056 3.065 3.011 3.024 472,345 -0.04(-1.19%)
Oct 15, 2018 3.038 3.065 2.983 3.061 480,967 +0.02(+0.75%)
Oct 12, 2018 3.102 3.129 3.020 3.038 663,234 -0.05(-1.48%)
Oct 11, 2018 3.170 3.170 3.075 3.084 474,914 -0.08(-2.59%)
Oct 10, 2018 3.193 3.207 3.166 3.166 434,727 -0.04(-1.14%)
Oct 09, 2018 3.248 3.248 3.125 3.202 551,931 +0.03(+0.86%)
Oct 08, 2018 3.184 3.188 3.163 3.175 210,340 -0.01(-0.29%)
Oct 05, 2018 3.193 3.220 3.175 3.184 419,324 -0.01(-0.29%)
Oct 04, 2018 3.211 3.229 3.188 3.193 371,789 -0.03(-0.99%)
Oct 03, 2018 3.239 3.270 3.211 3.225 301,698 -0.01(-0.42%)
Oct 02, 2018 3.261 3.280 3.234 3.239 383,365 -0.04(-1.11%)
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.