Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Square Capital Corp (NQ: OXSQ )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 3.162 3.199 3.152 3.199 615,563 +0.05(+1.64%)
Jan 30, 2019 3.119 3.162 3.077 3.147 264,614 +0.04(+1.21%)
Jan 29, 2019 3.086 3.119 3.086 3.110 222,258 +0.03(+0.92%)
Jan 28, 2019 3.049 3.086 3.039 3.082 241,615 +0.02(+0.61%)
Jan 25, 2019 3.011 3.067 3.011 3.063 206,603 +0.06(+1.88%)
Jan 24, 2019 2.992 3.011 2.987 3.006 150,238 +0.02(+0.79%)
Jan 23, 2019 2.983 3.006 2.964 2.983 193,361 +0.00(+0.16%)
Jan 22, 2019 2.964 2.997 2.940 2.978 294,082 +0.00(+0.16%)
Jan 18, 2019 2.964 2.987 2.945 2.973 204,903 +0.00(+0.00%)
Jan 17, 2019 2.959 2.978 2.948 2.973 234,052 +0.02(+0.64%)
Jan 16, 2019 2.931 2.955 2.931 2.955 195,085 +0.03(+1.13%)
Jan 15, 2019 2.926 2.936 2.917 2.922 92,008 +0.01(+0.49%)
Jan 14, 2019 2.917 2.950 2.898 2.907 195,684 -0.01(-0.48%)
Jan 11, 2019 2.917 2.936 2.898 2.922 203,627 +0.00(+0.16%)
Jan 10, 2019 2.940 2.978 2.917 2.917 376,398 -0.02(-0.64%)
Jan 09, 2019 3.002 3.011 2.922 2.936 602,534 -0.06(-2.04%)
Jan 08, 2019 3.063 3.077 2.987 2.997 381,138 -0.06(-1.85%)
Jan 07, 2019 3.016 3.114 3.006 3.053 526,898 +0.04(+1.25%)
Jan 04, 2019 3.025 3.086 3.004 3.016 428,511 +0.00(+0.16%)
Jan 03, 2019 3.020 3.063 2.973 3.011 313,529 +0.01(+0.31%)
Jan 02, 2019 3.011 3.178 2.992 3.002 741,736 -0.04(-1.39%)
Dec 31, 2018 3.138 3.171 3.039 3.044 764,560 -0.06(-1.97%)
Dec 28, 2018 2.973 3.105 2.969 3.105 837,467 +0.15(+5.10%)
Dec 27, 2018 2.856 3.023 2.856 2.955 583,659 +0.09(+3.29%)
Dec 26, 2018 2.804 2.865 2.799 2.860 463,234 +0.09(+3.23%)
Dec 24, 2018 2.856 2.893 2.771 2.771 361,343 -0.12(-4.23%)
Dec 21, 2018 2.912 2.973 2.823 2.893 3,658,285 -0.04(-1.44%)
Dec 20, 2018 2.959 2.992 2.846 2.936 859,704 -0.04(-1.27%)
Dec 19, 2018 2.973 3.049 2.964 2.973 404,498 +0.01(+0.32%)
Dec 18, 2018 3.058 3.058 2.940 2.964 541,031 -0.09(-2.93%)
Dec 17, 2018 2.945 3.147 2.945 3.053 1,675,801 +0.09(+3.18%)
Dec 14, 2018 3.025 3.049 2.950 2.959 437,863 -0.07(-2.33%)
Dec 13, 2018 3.085 3.107 3.025 3.030 615,199 -0.05(-1.78%)
Dec 12, 2018 3.048 3.103 3.039 3.085 311,512 +0.05(+1.81%)
Dec 11, 2018 2.998 3.053 2.966 3.030 378,649 +0.06(+2.00%)
Dec 10, 2018 3.012 3.039 2.929 2.970 510,811 -0.03(-0.91%)
Dec 07, 2018 2.975 2.998 2.975 2.998 258,165 +0.04(+1.23%)
Dec 06, 2018 2.970 2.980 2.916 2.961 417,301 -0.02(-0.76%)
Dec 04, 2018 3.066 3.066 2.980 2.984 470,309 -0.06(-1.95%)
Dec 03, 2018 3.094 3.126 3.034 3.043 607,086 -0.04(-1.33%)
Nov 30, 2018 3.098 3.116 3.048 3.085 358,758 -0.00(-0.15%)
Nov 29, 2018 3.112 3.128 3.070 3.089 288,120 -0.02(-0.73%)
Nov 28, 2018 3.021 3.194 2.993 3.112 482,248 +0.10(+3.33%)
Nov 27, 2018 3.012 3.030 3.007 3.012 208,673 +0.01(+0.30%)
Nov 26, 2018 3.016 3.034 3.002 3.002 303,093 +0.00(+0.00%)
Nov 23, 2018 2.998 3.016 2.970 3.002 190,446 -0.01(-0.30%)
Nov 21, 2018 3.012 3.012 3.012 0 +0.03(+0.92%)
Nov 20, 2018 3.034 3.057 2.984 2.984 409,193 -0.06(-1.95%)
Nov 19, 2018 3.043 3.062 3.030 3.043 256,491 -0.01(-0.45%)
Nov 16, 2018 3.066 3.080 3.025 3.057 447,955 -0.02(-0.59%)
Nov 15, 2018 3.080 3.098 3.062 3.075 187,718 -0.01(-0.44%)
Nov 14, 2018 3.116 3.126 3.080 3.089 266,605 -0.02(-0.51%)
Nov 13, 2018 3.071 3.116 3.071 3.105 332,543 +0.03(+0.81%)
Nov 12, 2018 3.112 3.112 3.071 3.080 228,678 -0.02(-0.59%)
Nov 09, 2018 3.103 3.116 3.080 3.098 254,659 -0.01(-0.44%)
Nov 08, 2018 3.148 3.194 3.100 3.112 351,883 -0.05(-1.59%)
Nov 07, 2018 3.167 3.185 3.148 3.162 359,293 +0.04(+1.32%)
Nov 06, 2018 2.980 3.135 2.980 3.121 381,594 +0.14(+4.59%)
Nov 05, 2018 2.957 3.021 2.957 2.984 535,742 +0.05(+1.87%)
Nov 02, 2018 2.943 2.968 2.907 2.929 532,111 -0.01(-0.47%)
Nov 01, 2018 2.897 2.966 2.893 2.943 1,104,654 +0.08(+2.71%)
Oct 31, 2018 2.920 2.920 2.843 2.866 714,861 -0.03(-1.10%)
Oct 30, 2018 2.834 2.916 2.820 2.897 520,241 +0.08(+2.75%)
Oct 29, 2018 2.820 2.843 2.802 2.820 478,628 +0.02(+0.65%)
Oct 26, 2018 2.788 2.815 2.770 2.802 411,136 -0.00(-0.16%)
Oct 25, 2018 2.774 2.838 2.774 2.806 437,624 +0.03(+1.15%)
Oct 24, 2018 2.861 2.911 2.761 2.774 564,403 -0.09(-3.03%)
Oct 23, 2018 2.893 2.911 2.859 2.861 375,800 -0.06(-2.18%)
Oct 22, 2018 2.961 2.966 2.893 2.925 567,042 -0.04(-1.38%)
Oct 19, 2018 2.984 2.998 2.966 2.966 192,638 -0.02(-0.76%)
Oct 18, 2018 2.980 2.998 2.966 2.989 510,094 +0.00(+0.00%)
Oct 17, 2018 3.021 3.030 2.980 2.989 430,926 -0.04(-1.36%)
Oct 16, 2018 3.062 3.071 3.016 3.030 471,516 -0.04(-1.19%)
Oct 15, 2018 3.043 3.071 2.989 3.066 480,122 +0.02(+0.75%)
Oct 12, 2018 3.107 3.135 3.025 3.043 662,070 -0.05(-1.48%)
Oct 11, 2018 3.176 3.176 3.080 3.089 474,080 -0.08(-2.59%)
Oct 10, 2018 3.199 3.212 3.171 3.171 433,964 -0.04(-1.14%)
Oct 09, 2018 3.253 3.253 3.130 3.208 550,963 +0.03(+0.86%)
Oct 08, 2018 3.190 3.194 3.169 3.180 209,971 -0.01(-0.29%)
Oct 05, 2018 3.199 3.226 3.180 3.190 418,588 -0.01(-0.29%)
Oct 04, 2018 3.217 3.235 3.194 3.199 371,136 -0.03(-0.99%)
Oct 03, 2018 3.244 3.276 3.217 3.231 301,168 -0.01(-0.42%)
Oct 02, 2018 3.267 3.285 3.240 3.244 382,692 -0.04(-1.11%)
Oct 01, 2018 3.267 3.290 3.240 3.281 531,791 +0.03(+0.98%)
Sep 28, 2018 3.253 3.285 3.249 3.249 656,591 +0.02(+0.56%)
Sep 27, 2018 3.231 3.267 3.226 3.231 270,857 +0.00(+0.00%)
Sep 26, 2018 3.240 3.267 3.226 3.231 412,846 +0.00(+0.14%)
Sep 25, 2018 3.235 3.263 3.226 3.226 230,109 -0.01(-0.42%)
Sep 24, 2018 3.258 3.258 3.231 3.240 432,927 +0.00(+0.00%)
Sep 21, 2018 3.272 3.288 3.240 3.240 521,810 -0.03(-0.98%)
Sep 20, 2018 3.294 3.294 3.249 3.272 253,651 +0.00(+0.14%)
Sep 19, 2018 3.294 3.294 3.244 3.267 268,709 -0.02(-0.69%)
Sep 18, 2018 3.294 3.299 3.263 3.290 407,748 -0.00(-0.14%)
Sep 17, 2018 3.285 3.313 3.281 3.294 355,136 +0.02(+0.56%)
Sep 14, 2018 3.308 3.331 3.272 3.276 326,323 -0.04(-1.24%)
Sep 13, 2018 3.354 3.399 3.285 3.317 618,248 -0.01(-0.27%)
Sep 12, 2018 3.318 3.340 3.273 3.326 989,035 +0.02(+0.54%)
Sep 11, 2018 3.282 3.318 3.273 3.309 534,717 +0.03(+0.81%)
Sep 10, 2018 3.255 3.304 3.251 3.282 517,408 +0.03(+0.96%)
Sep 07, 2018 3.278 3.286 3.242 3.251 247,685 -0.03(-0.95%)
Sep 06, 2018 3.255 3.282 3.238 3.282 391,714 +0.03(+0.96%)
Sep 05, 2018 3.233 3.264 3.220 3.251 239,343 +0.00(+0.14%)
Sep 04, 2018 3.255 3.270 3.233 3.246 287,430 -0.02(-0.54%)
Aug 31, 2018 3.264 3.264 3.264 0 +0.02(+0.69%)
Aug 30, 2018 3.246 3.264 3.233 3.242 195,144 +0.00(+0.00%)
Aug 29, 2018 3.242 3.255 3.220 3.242 187,513 -0.00(-0.14%)
Aug 28, 2018 3.260 3.260 3.220 3.246 360,513 +0.00(+0.00%)
Aug 27, 2018 3.242 3.264 3.224 3.246 321,333 +0.01(+0.27%)
Aug 24, 2018 3.251 3.260 3.211 3.238 270,427 +0.00(+0.00%)
Aug 23, 2018 3.242 3.251 3.224 3.238 202,120 +0.00(+0.00%)
Aug 22, 2018 3.224 3.242 3.213 3.238 303,959 +0.01(+0.41%)
Aug 21, 2018 3.220 3.238 3.215 3.224 198,745 +0.00(+0.14%)
Aug 20, 2018 3.206 3.229 3.202 3.220 272,247 +0.03(+0.83%)
Aug 17, 2018 3.171 3.202 3.167 3.193 134,650 +0.01(+0.28%)
Aug 16, 2018 3.202 3.215 3.175 3.184 187,196 -0.00(-0.14%)
Aug 15, 2018 3.184 3.206 3.175 3.189 218,731 +0.01(+0.28%)
Aug 14, 2018 3.158 3.193 3.158 3.180 183,249 +0.02(+0.70%)
Aug 13, 2018 3.189 3.198 3.153 3.158 261,254 -0.04(-1.11%)
Aug 10, 2018 3.202 3.211 3.171 3.193 187,340 -0.01(-0.42%)
Aug 09, 2018 3.189 3.211 3.175 3.206 160,131 +0.01(+0.42%)
Aug 08, 2018 3.220 3.220 3.175 3.193 169,871 -0.03(-0.83%)
Aug 07, 2018 3.184 3.224 3.167 3.220 386,621 +0.04(+1.12%)
Aug 06, 2018 3.149 3.198 3.118 3.184 366,101 +0.08(+2.58%)
Aug 03, 2018 3.095 3.127 3.078 3.104 409,131 +0.02(+0.58%)
Aug 02, 2018 3.087 3.095 3.051 3.087 429,117 -0.00(-0.14%)
Aug 01, 2018 3.140 3.140 3.064 3.091 658,765 -0.06(-1.97%)
Jul 31, 2018 3.273 3.286 3.118 3.153 1,316,928 -0.12(-3.66%)
Jul 30, 2018 3.264 3.286 3.220 3.273 601,959 +0.03(+0.82%)
Jul 27, 2018 3.304 3.304 3.242 3.246 287,540 -0.06(-1.88%)
Jul 26, 2018 3.313 3.318 3.269 3.309 257,273 +0.00(+0.13%)
Jul 25, 2018 3.269 3.322 3.242 3.304 609,320 +0.04(+1.22%)
Jul 24, 2018 3.229 3.273 3.220 3.264 487,821 +0.05(+1.66%)
Jul 23, 2018 3.264 3.286 3.198 3.211 594,265 -0.05(-1.50%)
Jul 20, 2018 3.251 3.286 3.242 3.260 474,047 +0.02(+0.69%)
Jul 19, 2018 3.255 3.255 3.233 3.238 327,753 -0.01(-0.41%)
Jul 18, 2018 3.198 3.260 3.184 3.251 949,696 +0.05(+1.53%)
Jul 17, 2018 3.171 3.220 3.149 3.202 762,178 +0.04(+1.26%)
Jul 16, 2018 3.122 3.171 3.118 3.162 397,684 +0.04(+1.28%)
Jul 13, 2018 3.104 3.122 268,536 +0.01(+0.29%)
Jul 12, 2018 3.118 3.131 3.109 3.113 217,630 -0.00(-0.14%)
Jul 11, 2018 3.127 3.144 3.113 3.118 258,678 -0.02(-0.57%)
Jul 10, 2018 3.100 3.144 3.095 3.135 358,788 +0.04(+1.29%)
Jul 09, 2018 3.100 3.127 3.095 3.095 242,862 -0.00(-0.14%)
Jul 06, 2018 3.082 3.109 3.064 3.100 331,088 +0.00(+0.00%)
Jul 05, 2018 3.122 3.131 3.087 3.100 243,272 -0.02(-0.57%)
Jul 03, 2018 3.118 3.118 3.118 0 -0.03(-0.85%)
Jul 02, 2018 3.082 3.158 3.078 3.144 721,929 +0.08(+2.61%)
Jun 29, 2018 3.087 3.104 3.047 3.064 610,470 +0.00(+0.15%)
Jun 28, 2018 3.055 3.109 3.029 3.060 330,419 +0.01(+0.29%)
Jun 27, 2018 3.033 3.111 3.033 3.051 431,635 +0.03(+1.03%)
Jun 26, 2018 2.953 3.067 2.931 3.020 386,198 +0.04(+1.49%)
Jun 25, 2018 3.033 3.038 2.971 2.976 527,777 -0.06(-1.90%)
Jun 22, 2018 3.073 3.095 3.002 3.033 554,516 -0.04(-1.16%)
Jun 21, 2018 3.082 3.091 3.067 3.069 359,722 +0.00(+0.00%)
Jun 20, 2018 3.109 3.122 3.051 3.069 502,867 -0.04(-1.14%)
Jun 19, 2018 3.087 3.104 3.082 3.104 369,871 +0.03(+0.87%)
Jun 18, 2018 3.087 3.127 3.064 3.078 538,905 +0.01(+0.29%)
Jun 15, 2018 3.109 3.064 3.069 433,073 -0.04(-1.29%)
Jun 14, 2018 3.042 3.115 3.038 3.109 644,525 +0.08(+2.49%)
Jun 13, 2018 3.063 3.085 3.020 3.033 759,885 -0.03(-1.13%)
Jun 12, 2018 3.085 3.104 3.063 3.068 625,248 -0.03(-0.84%)
Jun 11, 2018 3.094 3.120 3.063 3.094 582,617 +0.00(+0.00%)
Jun 08, 2018 3.020 3.128 3.020 3.094 701,956 +0.06(+2.14%)
Jun 07, 2018 3.085 3.111 3.025 3.029 742,499 -0.07(-2.23%)
Jun 06, 2018 3.038 3.107 3.038 3.098 460,437 +0.05(+1.56%)
Jun 05, 2018 3.033 3.068 3.029 3.051 438,037 +0.00(+0.00%)
Jun 04, 2018 3.072 3.072 3.020 3.051 738,452 -0.03(-0.98%)
Jun 01, 2018 3.107 3.107 3.055 3.081 583,635 +0.00(+0.00%)
May 31, 2018 3.085 3.102 3.033 3.081 653,796 +0.01(+0.35%)
May 30, 2018 3.012 3.081 3.012 3.070 529,504 +0.06(+2.08%)
May 29, 2018 3.007 3.016 2.994 3.007 321,389 +0.00(+0.00%)
May 25, 2018 3.007 3.007 3.007 0 -0.01(-0.43%)
May 24, 2018 3.012 3.038 3.012 3.020 330,272 +0.00(+0.00%)
May 23, 2018 3.020 3.020 3.012 3.020 344,966 +0.01(+0.29%)
May 22, 2018 3.033 3.042 3.007 3.012 358,520 -0.01(-0.43%)
May 21, 2018 3.016 3.041 3.016 3.025 291,756 +0.01(+0.29%)
May 18, 2018 3.025 3.038 2.994 3.016 362,316 -0.00(-0.14%)
May 17, 2018 2.977 3.055 2.977 3.020 599,042 +0.04(+1.45%)
May 16, 2018 2.956 3.012 2.938 2.977 713,440 +0.01(+0.44%)
May 15, 2018 2.917 2.977 2.891 2.964 498,608 +0.05(+1.63%)
May 14, 2018 2.861 2.973 2.856 2.917 842,981 +0.05(+1.65%)
May 11, 2018 2.861 2.900 2.813 2.869 819,275 +0.02(+0.61%)
May 10, 2018 2.822 2.869 2.796 2.852 643,186 +0.05(+1.61%)
May 09, 2018 2.805 2.831 2.783 2.807 614,939 +0.00(+0.08%)
May 08, 2018 2.809 2.835 2.783 2.805 531,530 +0.00(+0.15%)
May 07, 2018 2.783 2.848 2.783 2.800 1,682,086 +0.01(+0.31%)
May 04, 2018 2.805 2.852 2.787 2.792 826,672 -0.01(-0.46%)
May 03, 2018 2.727 2.813 2.727 2.805 648,714 +0.08(+2.85%)
May 02, 2018 2.697 2.744 2.697 2.727 437,509 +0.02(+0.64%)
May 01, 2018 2.589 2.757 2.589 2.710 935,007 +0.06(+2.45%)
Apr 30, 2018 2.654 2.658 2.610 2.645 224,605 -0.00(-0.16%)
Apr 27, 2018 2.563 2.667 2.563 2.649 346,941 +0.09(+3.37%)
Apr 26, 2018 2.585 2.606 2.550 2.563 285,336 -0.02(-0.83%)
Apr 25, 2018 2.597 2.623 2.585 2.585 190,334 -0.03(-1.32%)
Apr 24, 2018 2.619 2.654 2.597 2.619 286,701 +0.01(+0.33%)
Apr 23, 2018 2.623 2.628 2.597 2.610 237,034 +0.00(+0.00%)
Apr 20, 2018 2.585 2.623 2.576 2.610 424,315 +0.02(+0.67%)
Apr 19, 2018 2.619 2.632 2.589 2.593 287,702 -0.02(-0.83%)
Apr 18, 2018 2.649 2.675 2.610 2.615 331,753 -0.03(-1.30%)
Apr 17, 2018 2.632 2.654 2.632 2.649 244,970 +0.03(+0.99%)
Apr 16, 2018 2.654 2.654 2.623 2.623 275,623 -0.02(-0.57%)
Apr 13, 2018 2.675 2.675 2.623 2.638 188,325 -0.03(-1.21%)
Apr 12, 2018 2.654 2.692 2.645 2.671 384,660 +0.01(+0.49%)
Apr 11, 2018 2.641 2.697 2.628 2.658 246,989 +0.01(+0.49%)
Apr 10, 2018 2.679 2.697 2.622 2.645 234,705 -0.03(-1.13%)
Apr 09, 2018 2.679 2.705 2.667 2.675 285,392 -0.01(-0.32%)
Apr 06, 2018 2.697 2.723 2.667 2.684 254,963 -0.02(-0.64%)
Apr 05, 2018 2.705 2.731 2.697 2.701 862,793 +0.01(+0.32%)
Apr 04, 2018 2.654 2.701 2.641 2.692 473,923 +0.03(+0.97%)
Apr 03, 2018 2.649 2.688 2.632 2.667 641,823 +0.01(+0.32%)
Apr 02, 2018 2.645 2.662 2.602 2.658 476,881 +0.02(+0.82%)
Mar 29, 2018 2.636 2.636 2.636 0 +0.00(+0.16%)
Mar 28, 2018 2.602 2.645 2.576 2.632 402,014 +0.04(+1.41%)
Mar 27, 2018 2.623 2.636 2.559 2.595 605,970 -0.03(-1.23%)
Mar 26, 2018 2.649 2.688 2.628 2.628 616,543 -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.