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 3.300 3.300 3.300 0 +0.02(+0.68%)
Aug 30, 2018 3.282 3.300 3.269 3.278 193,023 +0.00(+0.00%)
Aug 29, 2018 3.278 3.291 3.255 3.278 185,475 -0.00(-0.14%)
Aug 28, 2018 3.296 3.296 3.255 3.282 356,594 +0.00(+0.00%)
Aug 27, 2018 3.278 3.300 3.260 3.282 317,841 +0.01(+0.27%)
Aug 24, 2018 3.287 3.296 3.246 3.273 267,488 +0.00(+0.00%)
Aug 23, 2018 3.278 3.287 3.260 3.273 199,923 +0.00(+0.00%)
Aug 22, 2018 3.260 3.278 3.248 3.273 300,655 +0.01(+0.41%)
Aug 21, 2018 3.255 3.273 3.251 3.260 196,584 +0.00(+0.14%)
Aug 20, 2018 3.242 3.264 3.237 3.255 269,287 +0.03(+0.83%)
Aug 17, 2018 3.206 3.237 3.201 3.228 133,187 +0.01(+0.28%)
Aug 16, 2018 3.237 3.251 3.210 3.219 185,161 -0.00(-0.14%)
Aug 15, 2018 3.219 3.242 3.210 3.224 216,353 +0.01(+0.28%)
Aug 14, 2018 3.192 3.228 3.192 3.215 181,257 +0.02(+0.70%)
Aug 13, 2018 3.224 3.233 3.188 3.192 258,414 -0.04(-1.11%)
Aug 10, 2018 3.237 3.246 3.206 3.228 185,304 -0.01(-0.42%)
Aug 09, 2018 3.224 3.246 3.210 3.242 158,390 +0.01(+0.42%)
Aug 08, 2018 3.255 3.255 3.210 3.228 168,025 -0.03(-0.83%)
Aug 07, 2018 3.219 3.260 3.201 3.255 382,419 +0.04(+1.12%)
Aug 06, 2018 3.183 3.233 3.152 3.219 362,122 +0.08(+2.58%)
Aug 03, 2018 3.129 3.161 3.112 3.138 404,684 +0.02(+0.58%)
Aug 02, 2018 3.120 3.129 3.085 3.120 424,453 -0.00(-0.14%)
Aug 01, 2018 3.174 3.174 3.098 3.125 651,604 -0.06(-1.97%)
Jul 31, 2018 3.309 3.323 3.152 3.188 1,302,614 -0.12(-3.66%)
Jul 30, 2018 3.300 3.323 3.255 3.309 595,416 +0.03(+0.82%)
Jul 27, 2018 3.341 3.341 3.278 3.282 284,415 -0.06(-1.88%)
Jul 26, 2018 3.349 3.354 3.305 3.345 254,476 +0.00(+0.13%)
Jul 25, 2018 3.305 3.358 3.278 3.341 602,697 +0.04(+1.22%)
Jul 24, 2018 3.264 3.309 3.255 3.300 482,519 +0.05(+1.66%)
Jul 23, 2018 3.300 3.323 3.233 3.246 587,806 -0.05(-1.50%)
Jul 20, 2018 3.287 3.323 3.278 3.296 468,895 +0.02(+0.69%)
Jul 19, 2018 3.291 3.291 3.269 3.273 324,190 -0.01(-0.41%)
Jul 18, 2018 3.233 3.296 3.219 3.287 939,373 +0.05(+1.53%)
Jul 17, 2018 3.206 3.255 3.183 3.237 753,893 +0.04(+1.26%)
Jul 16, 2018 3.156 3.206 3.152 3.197 393,361 +0.04(+1.28%)
Jul 13, 2018 3.138 3.156 265,617 +0.01(+0.29%)
Jul 12, 2018 3.152 3.165 3.143 3.147 215,264 -0.00(-0.14%)
Jul 11, 2018 3.161 3.179 3.147 3.152 255,866 -0.02(-0.57%)
Jul 10, 2018 3.134 3.179 3.129 3.170 354,888 +0.04(+1.29%)
Jul 09, 2018 3.134 3.161 3.129 3.129 240,222 -0.00(-0.14%)
Jul 06, 2018 3.116 3.143 3.098 3.134 327,489 +0.00(+0.00%)
Jul 05, 2018 3.156 3.165 3.120 3.134 240,628 -0.02(-0.57%)
Jul 03, 2018 3.152 3.152 3.152 0 -0.03(-0.85%)
Jul 02, 2018 3.116 3.192 3.112 3.179 714,082 +0.08(+2.61%)
Jun 29, 2018 3.120 3.138 3.080 3.098 603,835 +0.00(+0.15%)
Jun 28, 2018 3.089 3.143 3.062 3.094 326,827 +0.01(+0.29%)
Jun 27, 2018 3.067 3.145 3.067 3.085 426,943 +0.03(+1.03%)
Jun 26, 2018 2.986 3.100 2.963 3.053 382,000 +0.04(+1.49%)
Jun 25, 2018 3.067 3.071 3.004 3.008 522,040 -0.06(-1.90%)
Jun 22, 2018 3.107 3.129 3.035 3.067 548,489 -0.04(-1.16%)
Jun 21, 2018 3.116 3.125 3.101 3.103 355,812 +0.00(+0.00%)
Jun 20, 2018 3.143 3.156 3.085 3.103 497,401 -0.04(-1.14%)
Jun 19, 2018 3.120 3.138 3.116 3.138 365,850 +0.03(+0.87%)
Jun 18, 2018 3.120 3.161 3.098 3.112 533,047 +0.01(+0.29%)
Jun 15, 2018 3.143 3.098 3.103 428,366 -0.04(-1.29%)
Jun 14, 2018 3.076 3.150 3.071 3.143 637,519 +0.08(+2.49%)
Jun 13, 2018 3.097 3.119 3.054 3.067 751,626 -0.03(-1.13%)
Jun 12, 2018 3.119 3.138 3.097 3.102 618,452 -0.03(-0.84%)
Jun 11, 2018 3.128 3.154 3.097 3.128 576,285 +0.00(+0.00%)
Jun 08, 2018 3.054 3.163 3.054 3.128 694,327 +0.07(+2.14%)
Jun 07, 2018 3.119 3.145 3.058 3.062 734,428 -0.07(-2.23%)
Jun 06, 2018 3.071 3.141 3.071 3.132 455,432 +0.05(+1.56%)
Jun 05, 2018 3.067 3.102 3.062 3.084 433,276 +0.00(+0.00%)
Jun 04, 2018 3.106 3.106 3.054 3.084 730,425 -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.