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 (%)
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%)
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.