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 UNCHANGED
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 (%)
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%)
Oct 01, 2018 3.261 3.284 3.234 3.275 532,726 +0.03(+0.98%)
Sep 28, 2018 3.248 3.280 3.243 3.243 657,746 +0.02(+0.56%)
Sep 27, 2018 3.225 3.261 3.220 3.225 271,333 +0.00(+0.00%)
Sep 26, 2018 3.234 3.261 3.220 3.225 413,572 +0.00(+0.14%)
Sep 25, 2018 3.229 3.257 3.220 3.220 230,514 -0.01(-0.42%)
Sep 24, 2018 3.252 3.252 3.225 3.234 433,688 +0.00(+0.00%)
Sep 21, 2018 3.266 3.282 3.234 3.234 522,728 -0.03(-0.98%)
Sep 20, 2018 3.289 3.289 3.243 3.266 254,097 +0.00(+0.14%)
Sep 19, 2018 3.289 3.289 3.239 3.261 269,181 -0.02(-0.69%)
Sep 18, 2018 3.289 3.293 3.257 3.284 408,465 -0.00(-0.14%)
Sep 17, 2018 3.280 3.307 3.275 3.289 355,760 +0.02(+0.56%)
Sep 14, 2018 3.302 3.325 3.266 3.270 326,897 -0.04(-1.24%)
Sep 13, 2018 3.348 3.393 3.280 3.311 619,335 -0.01(-0.27%)
Sep 12, 2018 3.312 3.334 3.267 3.321 990,774 +0.02(+0.54%)
Sep 11, 2018 3.276 3.312 3.267 3.303 535,657 +0.03(+0.81%)
Sep 10, 2018 3.250 3.298 3.245 3.276 518,318 +0.03(+0.96%)
Sep 07, 2018 3.272 3.281 3.236 3.245 248,121 -0.03(-0.95%)
Sep 06, 2018 3.250 3.276 3.232 3.276 392,403 +0.03(+0.96%)
Sep 05, 2018 3.227 3.258 3.214 3.245 239,763 +0.00(+0.14%)
Sep 04, 2018 3.250 3.264 3.227 3.241 287,935 -0.02(-0.54%)
Aug 31, 2018 3.258 3.258 3.258 0 +0.02(+0.69%)
Aug 30, 2018 3.241 3.258 3.227 3.236 195,487 +0.00(+0.00%)
Aug 29, 2018 3.236 3.250 3.214 3.236 187,843 -0.00(-0.14%)
Aug 28, 2018 3.254 3.254 3.214 3.241 361,146 +0.00(+0.00%)
Aug 27, 2018 3.236 3.258 3.219 3.241 321,898 +0.01(+0.27%)
Aug 24, 2018 3.245 3.254 3.205 3.232 270,903 +0.00(+0.00%)
Aug 23, 2018 3.236 3.245 3.219 3.232 202,475 +0.00(+0.00%)
Aug 22, 2018 3.219 3.236 3.208 3.232 304,494 +0.01(+0.41%)
Aug 21, 2018 3.214 3.232 3.210 3.219 199,094 +0.00(+0.14%)
Aug 20, 2018 3.201 3.223 3.196 3.214 272,725 +0.03(+0.83%)
Aug 17, 2018 3.165 3.196 3.161 3.188 134,887 +0.01(+0.28%)
Aug 16, 2018 3.196 3.210 3.170 3.179 187,525 -0.00(-0.14%)
Aug 15, 2018 3.179 3.201 3.170 3.183 219,115 +0.01(+0.28%)
Aug 14, 2018 3.152 3.188 3.152 3.174 183,571 +0.02(+0.70%)
Aug 13, 2018 3.183 3.192 3.148 3.152 261,713 -0.04(-1.11%)
Aug 10, 2018 3.196 3.205 3.165 3.188 187,669 -0.01(-0.42%)
Aug 09, 2018 3.183 3.205 3.170 3.201 160,412 +0.01(+0.42%)
Aug 08, 2018 3.214 3.214 3.170 3.188 170,170 -0.03(-0.83%)
Aug 07, 2018 3.179 3.219 3.161 3.214 387,301 +0.04(+1.12%)
Aug 06, 2018 3.143 3.192 3.112 3.179 366,745 +0.08(+2.58%)
Aug 03, 2018 3.090 3.121 3.072 3.099 409,850 +0.02(+0.58%)
Aug 02, 2018 3.081 3.090 3.046 3.081 429,871 -0.00(-0.14%)
Aug 01, 2018 3.134 3.134 3.059 3.086 659,923 -0.06(-1.97%)
Jul 31, 2018 3.267 3.281 3.112 3.148 1,319,243 -0.12(-3.66%)
Jul 30, 2018 3.258 3.281 3.214 3.267 603,017 +0.03(+0.82%)
Jul 27, 2018 3.298 3.298 3.236 3.241 288,046 -0.06(-1.88%)
Jul 26, 2018 3.307 3.312 3.263 3.303 257,725 +0.00(+0.13%)
Jul 25, 2018 3.263 3.316 3.237 3.298 610,391 +0.04(+1.22%)
Jul 24, 2018 3.223 3.267 3.214 3.258 488,678 +0.05(+1.66%)
Jul 23, 2018 3.258 3.281 3.192 3.205 595,310 -0.05(-1.50%)
Jul 20, 2018 3.245 3.281 3.236 3.254 474,881 +0.02(+0.69%)
Jul 19, 2018 3.250 3.250 3.227 3.232 328,329 -0.01(-0.41%)
Jul 18, 2018 3.192 3.254 3.179 3.245 951,366 +0.05(+1.53%)
Jul 17, 2018 3.165 3.214 3.143 3.196 763,518 +0.04(+1.26%)
Jul 16, 2018 3.117 3.165 3.112 3.157 398,383 +0.04(+1.28%)
Jul 13, 2018 3.099 3.117 269,008 +0.01(+0.29%)
Jul 12, 2018 3.112 3.125 3.103 3.108 218,012 -0.00(-0.14%)
Jul 11, 2018 3.121 3.139 3.108 3.112 259,133 -0.02(-0.57%)
Jul 10, 2018 3.094 3.139 3.090 3.130 359,419 +0.04(+1.29%)
Jul 09, 2018 3.094 3.121 3.090 3.090 243,289 -0.00(-0.14%)
Jul 06, 2018 3.077 3.103 3.059 3.094 331,670 +0.00(+0.00%)
Jul 05, 2018 3.117 3.125 3.081 3.094 243,699 -0.02(-0.57%)
Jul 03, 2018 3.112 3.112 3.112 0 -0.03(-0.85%)
Jul 02, 2018 3.077 3.152 3.072 3.139 723,198 +0.08(+2.61%)
Jun 29, 2018 3.081 3.099 3.041 3.059 611,543 +0.00(+0.15%)
Jun 28, 2018 3.050 3.103 3.024 3.055 331,000 +0.01(+0.29%)
Jun 27, 2018 3.028 3.106 3.028 3.046 432,393 +0.03(+1.03%)
Jun 26, 2018 2.948 3.061 2.926 3.015 386,877 +0.04(+1.49%)
Jun 25, 2018 3.028 3.032 2.966 2.970 528,705 -0.06(-1.90%)
Jun 22, 2018 3.068 3.090 2.997 3.028 555,491 -0.04(-1.16%)
Jun 21, 2018 3.077 3.086 3.062 3.063 360,355 +0.00(+0.00%)
Jun 20, 2018 3.103 3.117 3.046 3.063 503,751 -0.04(-1.14%)
Jun 19, 2018 3.081 3.099 3.077 3.099 370,521 +0.03(+0.87%)
Jun 18, 2018 3.081 3.121 3.059 3.072 539,852 +0.01(+0.29%)
Jun 15, 2018 3.103 3.059 3.063 433,835 -0.04(-1.29%)
Jun 14, 2018 3.037 3.110 3.032 3.103 645,658 +0.08(+2.49%)
Jun 13, 2018 3.058 3.080 3.015 3.028 761,221 -0.03(-1.13%)
Jun 12, 2018 3.080 3.098 3.058 3.062 626,347 -0.03(-0.84%)
Jun 11, 2018 3.088 3.114 3.058 3.088 583,642 +0.00(+0.00%)
Jun 08, 2018 3.015 3.123 3.015 3.088 703,190 +0.06(+2.14%)
Jun 07, 2018 3.080 3.105 3.019 3.024 743,804 -0.07(-2.23%)
Jun 06, 2018 3.032 3.101 3.032 3.093 461,246 +0.05(+1.56%)
Jun 05, 2018 3.028 3.062 3.024 3.045 438,807 +0.00(+0.00%)
Jun 04, 2018 3.067 3.067 3.015 3.045 739,750 -0.03(-0.98%)
Jun 01, 2018 3.101 3.101 3.049 3.075 584,661 +0.00(+0.00%)
May 31, 2018 3.080 3.097 3.028 3.075 654,946 +0.01(+0.35%)
May 30, 2018 3.006 3.075 3.006 3.065 530,435 +0.06(+2.08%)
May 29, 2018 3.002 3.011 2.989 3.002 321,954 +0.00(+0.00%)
May 25, 2018 3.002 3.002 3.002 0 -0.01(-0.43%)
May 24, 2018 3.006 3.032 3.006 3.015 330,853 +0.00(+0.00%)
May 23, 2018 3.015 3.015 3.006 3.015 345,572 +0.01(+0.29%)
May 22, 2018 3.028 3.037 3.002 3.006 359,150 -0.01(-0.43%)
May 21, 2018 3.011 3.036 3.011 3.019 292,269 +0.01(+0.29%)
May 18, 2018 3.019 3.032 2.989 3.011 362,953 -0.00(-0.14%)
May 17, 2018 2.972 3.049 2.972 3.015 600,095 +0.04(+1.45%)
May 16, 2018 2.950 3.006 2.933 2.972 714,694 +0.01(+0.44%)
May 15, 2018 2.912 2.972 2.886 2.959 499,485 +0.05(+1.63%)
May 14, 2018 2.856 2.968 2.851 2.912 844,463 +0.05(+1.65%)
May 11, 2018 2.856 2.894 2.808 2.864 820,715 +0.02(+0.60%)
May 10, 2018 2.817 2.864 2.791 2.847 644,317 +0.05(+1.61%)
May 09, 2018 2.800 2.826 2.778 2.802 616,020 +0.00(+0.08%)
May 08, 2018 2.804 2.830 2.778 2.800 532,464 +0.00(+0.15%)
May 07, 2018 2.778 2.843 2.778 2.795 1,685,043 +0.01(+0.31%)
May 04, 2018 2.800 2.847 2.782 2.787 828,126 -0.01(-0.46%)
May 03, 2018 2.722 2.808 2.722 2.800 649,854 +0.08(+2.85%)
May 02, 2018 2.692 2.739 2.692 2.722 438,278 +0.02(+0.64%)
May 01, 2018 2.584 2.752 2.584 2.705 936,651 +0.06(+2.45%)
Apr 30, 2018 2.649 2.653 2.606 2.640 225,000 -0.00(-0.16%)
Apr 27, 2018 2.558 2.662 2.558 2.645 347,551 +0.09(+3.37%)
Apr 26, 2018 2.580 2.602 2.546 2.558 285,838 -0.02(-0.83%)
Apr 25, 2018 2.593 2.619 2.580 2.580 190,669 -0.03(-1.32%)
Apr 24, 2018 2.614 2.649 2.593 2.614 287,205 +0.01(+0.33%)
Apr 23, 2018 2.619 2.623 2.593 2.606 237,451 +0.00(+0.00%)
Apr 20, 2018 2.580 2.619 2.571 2.606 425,060 +0.02(+0.67%)
Apr 19, 2018 2.614 2.627 2.584 2.589 288,208 -0.02(-0.83%)
Apr 18, 2018 2.645 2.670 2.606 2.610 332,336 -0.03(-1.30%)
Apr 17, 2018 2.627 2.649 2.627 2.645 245,401 +0.03(+0.99%)
Apr 16, 2018 2.649 2.649 2.619 2.619 276,107 -0.02(-0.57%)
Apr 13, 2018 2.670 2.670 2.619 2.634 188,656 -0.03(-1.21%)
Apr 12, 2018 2.649 2.688 2.640 2.666 385,336 +0.01(+0.49%)
Apr 11, 2018 2.636 2.692 2.623 2.653 247,423 +0.01(+0.49%)
Apr 10, 2018 2.675 2.692 2.617 2.640 235,118 -0.03(-1.13%)
Apr 09, 2018 2.675 2.701 2.662 2.670 285,893 -0.01(-0.32%)
Apr 06, 2018 2.692 2.718 2.662 2.679 255,412 -0.02(-0.64%)
Apr 05, 2018 2.701 2.726 2.692 2.696 864,309 +0.01(+0.32%)
Apr 04, 2018 2.649 2.696 2.636 2.688 474,756 +0.03(+0.97%)
Apr 03, 2018 2.645 2.683 2.627 2.662 642,952 +0.01(+0.32%)
Apr 02, 2018 2.640 2.658 2.597 2.653 477,719 +0.02(+0.82%)
Mar 29, 2018 2.632 2.632 2.632 0 +0.00(+0.16%)
Mar 28, 2018 2.597 2.640 2.571 2.627 402,721 +0.04(+1.41%)
Mar 27, 2018 2.619 2.632 2.554 2.591 607,035 -0.03(-1.23%)
Mar 26, 2018 2.645 2.683 2.623 2.623 617,627 -0.05(-1.77%)
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.