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 (%)
Feb 28, 2019 3.310 3.310 3.158 3.282 1,284,540 -0.06(-1.85%)
Feb 27, 2019 3.444 3.463 3.329 3.344 523,627 -0.10(-3.03%)
Feb 26, 2019 3.501 3.501 3.368 3.448 553,525 -0.06(-1.76%)
Feb 25, 2019 3.543 3.543 3.348 3.510 893,123 -0.03(-0.94%)
Feb 22, 2019 3.291 3.543 3.277 3.543 1,765,845 +0.25(+7.50%)
Feb 21, 2019 3.220 3.301 3.211 3.296 289,387 +0.08(+2.51%)
Feb 20, 2019 3.201 3.234 3.192 3.215 186,217 +0.01(+0.30%)
Feb 19, 2019 3.182 3.211 3.158 3.206 198,836 +0.02(+0.60%)
Feb 15, 2019 3.206 3.225 3.163 3.187 249,560 -0.01(-0.45%)
Feb 14, 2019 3.211 3.224 3.182 3.201 225,764 -0.01(-0.44%)
Feb 13, 2019 3.211 3.230 3.192 3.215 134,569 +0.02(+0.60%)
Feb 12, 2019 3.196 3.258 3.187 3.196 229,120 +0.00(+0.00%)
Feb 11, 2019 3.244 3.244 3.187 3.196 138,036 -0.06(-1.75%)
Feb 08, 2019 3.215 3.263 3.192 3.253 121,731 +0.02(+0.74%)
Feb 07, 2019 3.268 3.277 3.192 3.230 191,541 -0.03(-1.02%)
Feb 06, 2019 3.320 3.320 3.249 3.263 242,862 +0.00(+0.15%)
Feb 05, 2019 3.239 3.277 3.239 3.258 208,852 +0.01(+0.44%)
Feb 04, 2019 3.230 3.249 3.215 3.244 188,276 +0.01(+0.29%)
Feb 01, 2019 3.234 3.239 3.211 3.234 175,554 +0.00(+0.00%)
Jan 31, 2019 3.196 3.234 3.187 3.234 608,872 +0.05(+1.64%)
Jan 30, 2019 3.153 3.196 3.111 3.182 261,737 +0.04(+1.21%)
Jan 29, 2019 3.120 3.153 3.120 3.144 219,842 +0.03(+0.92%)
Jan 28, 2019 3.082 3.120 3.073 3.115 238,989 +0.02(+0.61%)
Jan 25, 2019 3.044 3.101 3.044 3.096 204,357 +0.06(+1.88%)
Jan 24, 2019 3.025 3.044 3.020 3.039 148,605 +0.02(+0.79%)
Jan 23, 2019 3.016 3.039 2.997 3.016 191,259 +0.00(+0.16%)
Jan 22, 2019 2.997 3.030 2.973 3.011 290,886 +0.00(+0.16%)
Jan 18, 2019 2.997 3.020 2.977 3.006 202,675 +0.00(+0.00%)
Jan 17, 2019 2.992 3.011 2.980 3.006 231,508 +0.02(+0.64%)
Jan 16, 2019 2.963 2.987 2.963 2.987 192,964 +0.03(+1.13%)
Jan 15, 2019 2.958 2.968 2.949 2.954 91,008 +0.01(+0.49%)
Jan 14, 2019 2.949 2.982 2.930 2.939 193,557 -0.01(-0.48%)
Jan 11, 2019 2.949 2.968 2.930 2.954 201,414 +0.00(+0.16%)
Jan 10, 2019 2.973 3.011 2.949 2.949 372,307 -0.02(-0.64%)
Jan 09, 2019 3.035 3.044 2.954 2.968 595,984 -0.06(-2.04%)
Jan 08, 2019 3.096 3.111 3.020 3.030 376,996 -0.06(-1.85%)
Jan 07, 2019 3.049 3.149 3.039 3.087 521,171 +0.04(+1.25%)
Jan 04, 2019 3.058 3.120 3.037 3.049 423,853 +0.00(+0.16%)
Jan 03, 2019 3.054 3.096 3.006 3.044 310,121 +0.01(+0.31%)
Jan 02, 2019 3.044 3.213 3.025 3.035 733,674 -0.04(-1.39%)
Dec 31, 2018 3.172 3.206 3.073 3.077 756,250 -0.06(-1.97%)
Dec 28, 2018 3.006 3.139 3.001 3.139 828,364 +0.15(+5.10%)
Dec 27, 2018 2.887 3.056 2.887 2.987 577,315 +0.10(+3.29%)
Dec 26, 2018 2.835 2.897 2.830 2.892 458,198 +0.09(+3.23%)
Dec 24, 2018 2.887 2.925 2.801 2.801 357,415 -0.12(-4.23%)
Dec 21, 2018 2.944 3.006 2.854 2.925 3,618,521 -0.04(-1.44%)
Dec 20, 2018 2.992 3.025 2.878 2.968 850,359 -0.04(-1.27%)
Dec 19, 2018 3.006 3.082 2.997 3.006 400,101 +0.01(+0.32%)
Dec 18, 2018 3.092 3.092 2.973 2.997 535,150 -0.09(-2.93%)
Dec 17, 2018 2.977 3.182 2.977 3.087 1,657,586 +0.10(+3.18%)
Dec 14, 2018 3.058 3.082 2.982 2.992 433,104 -0.07(-2.33%)
Dec 13, 2018 3.118 3.142 3.058 3.063 608,512 -0.06(-1.77%)
Dec 12, 2018 3.082 3.137 3.072 3.118 308,126 +0.06(+1.81%)
Dec 11, 2018 3.031 3.086 2.999 3.063 374,533 +0.06(+2.00%)
Dec 10, 2018 3.045 3.072 2.962 3.003 505,259 -0.03(-0.91%)
Dec 07, 2018 3.008 3.031 3.008 3.031 255,359 +0.04(+1.23%)
Dec 06, 2018 3.003 3.012 2.948 2.994 412,765 -0.02(-0.76%)
Dec 04, 2018 3.100 3.100 3.012 3.017 465,197 -0.06(-1.95%)
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.