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 (%)
Mar 29, 2019 3.152 3.199 3.098 3.147 626,063 +0.01(+0.46%)
Mar 28, 2019 3.142 3.200 3.094 3.132 381,423 -0.01(-0.46%)
Mar 27, 2019 3.089 3.161 3.084 3.147 468,248 +0.05(+1.72%)
Mar 26, 2019 3.084 3.098 3.050 3.094 249,696 +0.04(+1.27%)
Mar 25, 2019 3.040 3.079 3.026 3.055 183,952 +0.02(+0.64%)
Mar 22, 2019 3.079 3.089 3.031 3.036 306,319 -0.04(-1.42%)
Mar 21, 2019 3.060 3.123 3.060 3.079 311,933 +0.02(+0.79%)
Mar 20, 2019 3.065 3.118 3.050 3.055 363,521 -0.02(-0.63%)
Mar 19, 2019 3.084 3.108 3.060 3.074 356,658 -0.01(-0.31%)
Mar 18, 2019 3.123 3.142 3.074 3.084 499,479 -0.05(-1.70%)
Mar 15, 2019 3.094 3.147 3.074 3.137 620,073 +0.03(+1.09%)
Mar 14, 2019 3.118 3.190 3.050 3.103 587,364 -0.03(-1.08%)
Mar 13, 2019 3.156 3.184 3.132 3.137 654,781 -0.01(-0.45%)
Mar 12, 2019 3.156 3.175 3.147 3.151 704,732 -0.00(-0.15%)
Mar 11, 2019 3.137 3.170 3.128 3.156 677,153 +0.03(+1.05%)
Mar 08, 2019 3.142 3.170 3.123 3.123 313,005 -0.01(-0.45%)
Mar 07, 2019 3.175 3.189 3.137 3.137 361,235 -0.03(-1.04%)
Mar 06, 2019 3.198 3.212 3.161 3.170 292,429 -0.02(-0.74%)
Mar 05, 2019 3.151 3.226 3.151 3.194 305,729 +0.04(+1.19%)
Mar 04, 2019 3.170 3.255 3.156 3.156 550,335 -0.01(-0.44%)
Mar 01, 2019 3.151 3.269 3.151 3.170 992,460 -0.07(-2.17%)
Feb 28, 2019 3.269 3.269 3.118 3.241 1,300,939 -0.06(-1.85%)
Feb 27, 2019 3.400 3.419 3.287 3.302 530,311 -0.10(-3.03%)
Feb 26, 2019 3.457 3.457 3.325 3.405 560,592 -0.06(-1.76%)
Feb 25, 2019 3.499 3.499 3.306 3.466 904,525 -0.03(-0.94%)
Feb 22, 2019 3.250 3.499 3.236 3.499 1,788,388 +0.24(+7.50%)
Feb 21, 2019 3.179 3.259 3.170 3.255 293,081 +0.08(+2.51%)
Feb 20, 2019 3.161 3.194 3.151 3.175 188,595 +0.01(+0.30%)
Feb 19, 2019 3.142 3.170 3.118 3.165 201,375 +0.02(+0.60%)
Feb 15, 2019 3.165 3.184 3.123 3.147 252,746 -0.01(-0.45%)
Feb 14, 2019 3.170 3.184 3.142 3.161 228,647 -0.01(-0.44%)
Feb 13, 2019 3.170 3.189 3.151 3.175 136,287 +0.02(+0.60%)
Feb 12, 2019 3.156 3.217 3.147 3.156 232,045 +0.00(+0.00%)
Feb 11, 2019 3.203 3.203 3.147 3.156 139,798 -0.06(-1.75%)
Feb 08, 2019 3.175 3.222 3.151 3.212 123,285 +0.02(+0.74%)
Feb 07, 2019 3.226 3.236 3.151 3.189 193,986 -0.03(-1.02%)
Feb 06, 2019 3.278 3.278 3.208 3.222 245,962 +0.00(+0.15%)
Feb 05, 2019 3.198 3.236 3.198 3.217 211,519 +0.01(+0.44%)
Feb 04, 2019 3.189 3.208 3.175 3.203 190,679 +0.01(+0.29%)
Feb 01, 2019 3.194 3.198 3.170 3.194 177,795 +0.00(+0.00%)
Jan 31, 2019 3.156 3.194 3.147 3.194 616,645 +0.05(+1.64%)
Jan 30, 2019 3.114 3.156 3.071 3.142 265,079 +0.04(+1.21%)
Jan 29, 2019 3.081 3.114 3.081 3.104 222,648 +0.03(+0.92%)
Jan 28, 2019 3.043 3.081 3.034 3.076 242,040 +0.02(+0.61%)
Jan 25, 2019 3.006 3.062 3.006 3.057 206,966 +0.06(+1.88%)
Jan 24, 2019 2.987 3.006 2.982 3.001 150,502 +0.02(+0.79%)
Jan 23, 2019 2.978 3.001 2.959 2.978 193,701 +0.00(+0.16%)
Jan 22, 2019 2.959 2.992 2.935 2.973 294,599 +0.00(+0.16%)
Jan 18, 2019 2.959 2.982 2.940 2.968 205,263 +0.00(+0.00%)
Jan 17, 2019 2.954 2.973 2.943 2.968 234,464 +0.02(+0.64%)
Jan 16, 2019 2.926 2.949 2.926 2.949 195,428 +0.03(+1.13%)
Jan 15, 2019 2.921 2.931 2.912 2.916 92,170 +0.01(+0.49%)
Jan 14, 2019 2.912 2.945 2.893 2.902 196,028 -0.01(-0.48%)
Jan 11, 2019 2.912 2.931 2.893 2.916 203,985 +0.00(+0.16%)
Jan 10, 2019 2.935 2.973 2.912 2.912 377,060 -0.02(-0.64%)
Jan 09, 2019 2.996 3.006 2.916 2.931 603,593 -0.06(-2.04%)
Jan 08, 2019 3.057 3.071 2.982 2.992 381,808 -0.06(-1.85%)
Jan 07, 2019 3.010 3.109 3.001 3.048 527,824 +0.04(+1.25%)
Jan 04, 2019 3.020 3.081 2.999 3.010 429,264 +0.00(+0.16%)
Jan 03, 2019 3.015 3.057 2.968 3.006 314,080 +0.01(+0.31%)
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.