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 (%)
Dec 31, 2018 3.167 3.200 3.067 3.072 757,579 -0.06(-1.97%)
Dec 28, 2018 3.001 3.134 2.996 3.134 829,820 +0.15(+5.10%)
Dec 27, 2018 2.882 3.051 2.882 2.982 578,329 +0.09(+3.29%)
Dec 26, 2018 2.830 2.892 2.825 2.887 459,004 +0.09(+3.23%)
Dec 24, 2018 2.882 2.920 2.797 2.797 358,044 -0.12(-4.23%)
Dec 21, 2018 2.939 3.001 2.849 2.920 3,624,882 -0.04(-1.44%)
Dec 20, 2018 2.986 3.020 2.873 2.963 851,854 -0.04(-1.27%)
Dec 19, 2018 3.001 3.077 2.991 3.001 400,805 +0.01(+0.32%)
Dec 18, 2018 3.086 3.086 2.968 2.991 536,091 -0.09(-2.93%)
Dec 17, 2018 2.972 3.176 2.972 3.081 1,660,499 +0.09(+3.18%)
Dec 14, 2018 3.053 3.077 2.977 2.986 433,865 -0.07(-2.33%)
Dec 13, 2018 3.113 3.136 3.053 3.058 609,582 -0.06(-1.78%)
Dec 12, 2018 3.076 3.131 3.067 3.113 308,668 +0.06(+1.81%)
Dec 11, 2018 3.025 3.081 2.993 3.058 375,191 +0.06(+2.00%)
Dec 10, 2018 3.039 3.067 2.956 2.998 506,147 -0.03(-0.91%)
Dec 07, 2018 3.002 3.025 3.002 3.025 255,808 +0.04(+1.23%)
Dec 06, 2018 2.998 3.007 2.943 2.989 413,491 -0.02(-0.76%)
Dec 04, 2018 3.095 3.095 3.007 3.012 466,014 -0.06(-1.95%)
Dec 03, 2018 3.122 3.154 3.062 3.072 601,543 -0.04(-1.33%)
Nov 30, 2018 3.127 3.145 3.076 3.113 355,482 -0.00(-0.15%)
Nov 29, 2018 3.141 3.157 3.099 3.118 285,489 -0.02(-0.73%)
Nov 28, 2018 3.049 3.224 3.021 3.141 477,845 +0.10(+3.33%)
Nov 27, 2018 3.039 3.058 3.035 3.039 206,768 +0.01(+0.30%)
Nov 26, 2018 3.044 3.062 3.030 3.030 300,325 +0.00(+0.00%)
Nov 23, 2018 3.025 3.044 2.998 3.030 188,707 -0.01(-0.30%)
Nov 21, 2018 3.039 3.039 3.039 0 +0.03(+0.92%)
Nov 20, 2018 3.062 3.085 3.012 3.012 405,456 -0.06(-1.95%)
Nov 19, 2018 3.072 3.090 3.058 3.072 254,149 -0.01(-0.45%)
Nov 16, 2018 3.095 3.108 3.053 3.085 443,865 -0.02(-0.59%)
Nov 15, 2018 3.108 3.127 3.090 3.104 186,004 -0.01(-0.44%)
Nov 14, 2018 3.145 3.154 3.108 3.118 264,171 -0.02(-0.51%)
Nov 13, 2018 3.099 3.145 3.099 3.134 329,506 +0.03(+0.81%)
Nov 12, 2018 3.141 3.141 3.099 3.108 226,590 -0.02(-0.59%)
Nov 09, 2018 3.131 3.145 3.108 3.127 252,334 -0.01(-0.44%)
Nov 08, 2018 3.177 3.224 3.129 3.141 348,670 -0.05(-1.59%)
Nov 07, 2018 3.196 3.214 3.177 3.191 356,012 +0.04(+1.32%)
Nov 06, 2018 3.007 3.164 3.007 3.150 378,110 +0.14(+4.59%)
Nov 05, 2018 2.984 3.049 2.984 3.012 530,850 +0.06(+1.87%)
Nov 02, 2018 2.970 2.996 2.933 2.956 527,252 -0.01(-0.47%)
Nov 01, 2018 2.924 2.993 2.920 2.970 1,094,568 +0.08(+2.71%)
Oct 31, 2018 2.947 2.947 2.869 2.892 708,333 -0.03(-1.10%)
Oct 30, 2018 2.860 2.943 2.846 2.924 515,491 +0.08(+2.75%)
Oct 29, 2018 2.846 2.869 2.827 2.846 474,258 +0.02(+0.65%)
Oct 26, 2018 2.814 2.841 2.795 2.827 407,383 -0.00(-0.16%)
Oct 25, 2018 2.800 2.864 2.800 2.832 433,628 +0.03(+1.15%)
Oct 24, 2018 2.887 2.938 2.786 2.800 559,250 -0.09(-3.03%)
Oct 23, 2018 2.920 2.938 2.885 2.887 372,368 -0.06(-2.18%)
Oct 22, 2018 2.989 2.993 2.920 2.952 561,864 -0.04(-1.38%)
Oct 19, 2018 3.012 3.025 2.993 2.993 190,879 -0.02(-0.76%)
Oct 18, 2018 3.007 3.025 2.993 3.016 505,437 +0.00(+0.00%)
Oct 17, 2018 3.049 3.058 3.007 3.016 426,992 -0.04(-1.36%)
Oct 16, 2018 3.090 3.099 3.044 3.058 467,211 -0.04(-1.19%)
Oct 15, 2018 3.072 3.099 3.016 3.095 475,739 +0.02(+0.75%)
Oct 12, 2018 3.136 3.164 3.053 3.072 656,025 -0.05(-1.48%)
Oct 11, 2018 3.205 3.205 3.108 3.118 469,752 -0.08(-2.59%)
Oct 10, 2018 3.228 3.242 3.200 3.200 430,001 -0.04(-1.14%)
Oct 09, 2018 3.283 3.283 3.159 3.237 545,932 +0.03(+0.86%)
Oct 08, 2018 3.219 3.224 3.198 3.210 208,054 -0.01(-0.29%)
Oct 05, 2018 3.228 3.256 3.210 3.219 414,766 -0.01(-0.29%)
Oct 04, 2018 3.247 3.265 3.224 3.228 367,747 -0.03(-0.99%)
Oct 03, 2018 3.274 3.306 3.247 3.260 298,418 -0.01(-0.42%)
Oct 02, 2018 3.297 3.316 3.270 3.274 379,198 -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.