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 (%)
Dec 31, 2019 2.923 2.934 2.912 2.912 958,377 -0.01(-0.18%)
Dec 30, 2019 2.918 2.934 2.896 2.918 1,000,433 +0.03(+0.93%)
Dec 27, 2019 2.875 2.907 2.875 2.891 386,825 +0.02(+0.56%)
Dec 26, 2019 2.870 2.902 2.859 2.875 391,386 +0.00(+0.00%)
Dec 24, 2019 2.859 2.875 2.854 2.875 340,690 +0.02(+0.75%)
Dec 23, 2019 2.821 2.859 2.821 2.854 585,194 +0.04(+1.33%)
Dec 20, 2019 2.800 2.875 2.795 2.816 1,965,318 +0.03(+1.15%)
Dec 19, 2019 2.859 2.860 2.757 2.784 2,004,237 -0.06(-2.26%)
Dec 18, 2019 2.880 2.891 2.821 2.848 983,236 -0.04(-1.30%)
Dec 17, 2019 2.880 2.896 2.854 2.886 750,889 +0.01(+0.50%)
Dec 16, 2019 2.972 2.972 2.818 2.871 1,011,982 -0.08(-2.86%)
Dec 13, 2019 2.961 2.982 2.951 2.956 647,341 -0.01(-0.18%)
Dec 12, 2019 2.945 2.966 2.929 2.961 675,722 +0.02(+0.54%)
Dec 11, 2019 2.919 2.956 2.908 2.945 557,080 +0.03(+0.91%)
Dec 10, 2019 2.892 2.925 2.882 2.919 661,025 +0.03(+0.91%)
Dec 09, 2019 2.850 2.894 2.840 2.892 408,645 +0.05(+1.86%)
Dec 06, 2019 2.803 2.850 2.797 2.840 520,067 +0.02(+0.75%)
Dec 05, 2019 2.840 2.845 2.818 2.818 282,192 +0.00(+0.00%)
Dec 04, 2019 2.803 2.840 2.792 2.818 454,979 +0.03(+0.95%)
Dec 03, 2019 2.750 2.803 2.750 2.792 550,281 +0.03(+0.96%)
Dec 02, 2019 2.776 2.803 2.744 2.766 1,684,862 -0.01(-0.38%)
Nov 29, 2019 2.739 2.776 2.739 2.776 299,180 +0.04(+1.55%)
Nov 27, 2019 2.771 2.776 2.728 2.734 573,397 -0.02(-0.77%)
Nov 26, 2019 2.744 2.766 2.743 2.755 377,689 +0.00(+0.00%)
Nov 25, 2019 2.734 2.771 2.723 2.755 389,507 +0.03(+1.16%)
Nov 22, 2019 2.718 2.739 2.713 2.723 239,798 +0.01(+0.39%)
Nov 21, 2019 2.760 2.776 2.713 2.713 451,454 -0.04(-1.35%)
Nov 20, 2019 2.728 2.771 2.728 2.750 173,675 +0.01(+0.19%)
Nov 19, 2019 2.766 2.771 2.734 2.744 447,590 -0.02(-0.57%)
Nov 18, 2019 2.766 2.776 2.723 2.760 432,975 -0.01(-0.19%)
Nov 15, 2019 2.834 2.840 2.758 2.766 559,970 -0.06(-2.06%)
Nov 14, 2019 2.840 2.840 2.808 2.824 261,083 +0.00(+0.13%)
Nov 13, 2019 2.851 2.872 2.820 2.820 349,410 -0.04(-1.28%)
Nov 12, 2019 2.846 2.867 2.825 2.857 504,336 +0.02(+0.74%)
Nov 11, 2019 2.883 2.888 2.825 2.836 626,555 -0.04(-1.45%)
Nov 08, 2019 2.872 2.905 2.858 2.877 471,259 +0.03(+1.10%)
Nov 07, 2019 2.851 2.883 2.836 2.846 427,902 +0.03(+0.93%)
Nov 06, 2019 2.778 2.838 2.773 2.820 373,616 +0.04(+1.50%)
Nov 05, 2019 2.804 2.830 2.778 2.778 324,950 -0.01(-0.37%)
Nov 04, 2019 2.799 2.825 2.768 2.789 664,005 +0.06(+2.10%)
Nov 01, 2019 2.669 2.736 2.669 2.731 568,154 +0.06(+2.35%)
Oct 31, 2019 2.674 2.716 2.648 2.669 690,712 -0.03(-0.97%)
Oct 30, 2019 2.971 3.045 2.622 2.695 2,270,378 -0.39(-12.69%)
Oct 29, 2019 3.055 3.097 3.055 3.086 222,731 +0.02(+0.51%)
Oct 28, 2019 3.071 3.092 3.055 3.071 305,403 +0.00(+0.00%)
Oct 25, 2019 3.055 3.102 3.050 3.071 335,492 +0.01(+0.17%)
Oct 24, 2019 3.102 3.112 3.065 3.065 247,293 -0.04(-1.18%)
Oct 23, 2019 3.102 3.112 3.094 3.102 125,101 +0.00(+0.00%)
Oct 22, 2019 3.092 3.102 3.076 3.102 208,947 +0.02(+0.68%)
Oct 21, 2019 3.123 3.123 3.081 3.081 195,880 -0.02(-0.51%)
Oct 18, 2019 3.128 3.128 3.071 3.097 387,769 +0.01(+0.29%)
Oct 17, 2019 3.098 3.107 3.072 3.088 293,690 +0.00(+0.00%)
Oct 16, 2019 3.052 3.124 3.047 3.088 364,342 +0.04(+1.18%)
Oct 15, 2019 3.031 3.059 3.031 3.052 184,159 +0.03(+1.03%)
Oct 14, 2019 3.041 3.041 3.016 3.021 213,888 -0.02(-0.51%)
Oct 11, 2019 3.005 3.052 3.005 3.036 281,195 +0.04(+1.38%)
Oct 10, 2019 2.979 3.031 2.974 2.995 289,052 +0.02(+0.52%)
Oct 09, 2019 3.016 3.026 2.969 2.979 482,820 -0.04(-1.37%)
Oct 08, 2019 3.057 3.077 3.010 3.021 479,154 -0.06(-2.01%)
Oct 07, 2019 3.109 3.109 3.047 3.083 603,786 -0.03(-0.83%)
Oct 04, 2019 3.062 3.109 3.062 3.109 274,223 +0.05(+1.52%)
Oct 03, 2019 3.103 3.129 3.062 3.062 545,899 -0.04(-1.33%)
Oct 02, 2019 3.207 3.207 3.103 3.103 618,400 -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.