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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2019 2.955 2.966 2.944 2.944 947,960 -0.01(-0.18%)
Dec 30, 2019 2.950 2.966 2.928 2.950 989,558 +0.03(+0.93%)
Dec 27, 2019 2.907 2.939 2.907 2.923 382,620 +0.02(+0.56%)
Dec 26, 2019 2.901 2.934 2.890 2.907 387,132 +0.00(+0.00%)
Dec 24, 2019 2.890 2.907 2.885 2.907 336,986 +0.02(+0.75%)
Dec 23, 2019 2.852 2.890 2.852 2.885 578,834 +0.04(+1.33%)
Dec 20, 2019 2.831 2.907 2.825 2.847 1,943,956 +0.03(+1.15%)
Dec 19, 2019 2.890 2.891 2.788 2.815 1,982,452 -0.06(-2.26%)
Dec 18, 2019 2.912 2.923 2.852 2.880 972,548 -0.04(-1.30%)
Dec 17, 2019 2.912 2.928 2.885 2.917 742,727 +0.01(+0.50%)
Dec 16, 2019 3.004 3.004 2.849 2.903 1,000,982 -0.09(-2.86%)
Dec 13, 2019 2.994 3.015 2.983 2.988 640,305 -0.01(-0.18%)
Dec 12, 2019 2.978 2.999 2.962 2.994 668,377 +0.02(+0.54%)
Dec 11, 2019 2.951 2.988 2.940 2.978 551,025 +0.03(+0.91%)
Dec 10, 2019 2.924 2.957 2.914 2.951 653,840 +0.03(+0.91%)
Dec 09, 2019 2.881 2.926 2.871 2.924 404,204 +0.05(+1.86%)
Dec 06, 2019 2.833 2.881 2.828 2.871 514,414 +0.02(+0.75%)
Dec 05, 2019 2.871 2.876 2.849 2.849 279,124 +0.00(+0.00%)
Dec 04, 2019 2.833 2.871 2.823 2.849 450,033 +0.03(+0.95%)
Dec 03, 2019 2.780 2.833 2.780 2.823 544,300 +0.03(+0.96%)
Dec 02, 2019 2.807 2.833 2.775 2.796 1,666,548 -0.01(-0.38%)
Nov 29, 2019 2.769 2.807 2.769 2.807 295,928 +0.04(+1.55%)
Nov 27, 2019 2.801 2.807 2.758 2.764 567,164 -0.02(-0.77%)
Nov 26, 2019 2.775 2.796 2.774 2.785 373,584 +0.00(+0.00%)
Nov 25, 2019 2.764 2.801 2.753 2.785 385,273 +0.03(+1.17%)
Nov 22, 2019 2.748 2.769 2.742 2.753 237,191 +0.01(+0.39%)
Nov 21, 2019 2.791 2.807 2.742 2.742 446,547 -0.04(-1.35%)
Nov 20, 2019 2.758 2.801 2.758 2.780 171,788 +0.01(+0.19%)
Nov 19, 2019 2.796 2.801 2.764 2.775 442,725 -0.02(-0.57%)
Nov 18, 2019 2.796 2.807 2.753 2.791 428,269 -0.01(-0.19%)
Nov 15, 2019 2.865 2.871 2.788 2.796 553,883 -0.06(-2.06%)
Nov 14, 2019 2.871 2.871 2.839 2.855 258,245 +0.00(+0.13%)
Nov 13, 2019 2.883 2.904 2.851 2.851 345,612 -0.04(-1.28%)
Nov 12, 2019 2.877 2.898 2.856 2.888 498,854 +0.02(+0.74%)
Nov 11, 2019 2.914 2.920 2.856 2.867 619,744 -0.04(-1.45%)
Nov 08, 2019 2.904 2.937 2.890 2.909 466,137 +0.03(+1.10%)
Nov 07, 2019 2.883 2.914 2.867 2.877 423,251 +0.03(+0.93%)
Nov 06, 2019 2.809 2.869 2.803 2.851 369,555 +0.04(+1.50%)
Nov 05, 2019 2.835 2.861 2.809 2.809 321,418 -0.01(-0.37%)
Nov 04, 2019 2.830 2.856 2.798 2.819 656,787 +0.06(+2.10%)
Nov 01, 2019 2.698 2.766 2.698 2.761 561,978 +0.06(+2.35%)
Oct 31, 2019 2.703 2.745 2.677 2.698 683,204 -0.03(-0.97%)
Oct 30, 2019 3.004 3.078 2.650 2.724 2,245,700 -0.40(-12.69%)
Oct 29, 2019 3.089 3.131 3.089 3.120 220,310 +0.02(+0.51%)
Oct 28, 2019 3.104 3.126 3.089 3.104 302,083 +0.00(+0.00%)
Oct 25, 2019 3.089 3.136 3.083 3.104 331,845 +0.01(+0.17%)
Oct 24, 2019 3.136 3.147 3.099 3.099 244,605 -0.04(-1.18%)
Oct 23, 2019 3.136 3.147 3.128 3.136 123,741 +0.00(+0.00%)
Oct 22, 2019 3.126 3.136 3.110 3.136 206,676 +0.02(+0.68%)
Oct 21, 2019 3.157 3.157 3.115 3.115 193,751 -0.02(-0.51%)
Oct 18, 2019 3.162 3.162 3.104 3.131 383,554 +0.01(+0.29%)
Oct 17, 2019 3.132 3.141 3.106 3.122 290,498 +0.00(+0.00%)
Oct 16, 2019 3.085 3.158 3.080 3.122 360,381 +0.04(+1.18%)
Oct 15, 2019 3.064 3.093 3.064 3.085 182,158 +0.03(+1.03%)
Oct 14, 2019 3.075 3.075 3.049 3.054 211,563 -0.02(-0.51%)
Oct 11, 2019 3.038 3.085 3.038 3.070 278,139 +0.04(+1.38%)
Oct 10, 2019 3.012 3.064 3.007 3.028 285,910 +0.02(+0.52%)
Oct 09, 2019 3.049 3.059 3.002 3.012 477,572 -0.04(-1.37%)
Oct 08, 2019 3.090 3.110 3.043 3.054 473,945 -0.06(-2.01%)
Oct 07, 2019 3.143 3.143 3.080 3.117 597,223 -0.03(-0.83%)
Oct 04, 2019 3.096 3.143 3.096 3.143 271,243 +0.05(+1.52%)
Oct 03, 2019 3.137 3.164 3.096 3.096 539,965 -0.04(-1.33%)
Oct 02, 2019 3.242 3.242 3.137 3.137 611,678 -0.11(-3.38%)
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.