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 UNCHANGED
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 (%)
Feb 28, 2020 2.906 2.928 2.791 2.857 3,223,054 -0.11(-3.87%)
Feb 27, 2020 2.983 3.043 2.797 2.972 1,397,883 -0.09(-3.04%)
Feb 26, 2020 3.010 3.119 2.984 3.065 1,056,059 +0.11(+3.61%)
Feb 25, 2020 3.338 3.338 2.950 2.958 1,762,071 -0.37(-11.10%)
Feb 24, 2020 3.338 3.344 3.306 3.327 498,079 -0.03(-0.98%)
Feb 21, 2020 3.344 3.366 3.311 3.360 457,721 +0.00(+0.00%)
Feb 20, 2020 3.349 3.371 3.345 3.360 306,280 +0.02(+0.49%)
Feb 19, 2020 3.333 3.355 3.333 3.344 202,048 +0.01(+0.33%)
Feb 18, 2020 3.371 3.382 3.311 3.333 483,799 -0.04(-1.14%)
Feb 14, 2020 3.410 3.410 3.366 3.371 394,133 -0.03(-0.81%)
Feb 13, 2020 3.382 3.404 3.371 3.399 453,922 +0.02(+0.60%)
Feb 12, 2020 3.351 3.384 3.340 3.378 424,882 +0.04(+1.30%)
Feb 11, 2020 3.357 3.357 3.330 3.335 351,564 -0.02(-0.48%)
Feb 10, 2020 3.357 3.357 3.324 3.351 418,873 -0.01(-0.16%)
Feb 07, 2020 3.378 3.389 3.340 3.357 567,787 -0.02(-0.48%)
Feb 06, 2020 3.346 3.384 3.324 3.373 538,086 +0.06(+1.80%)
Feb 05, 2020 3.281 3.324 3.281 3.313 480,587 +0.04(+1.16%)
Feb 04, 2020 3.286 3.292 3.270 3.275 494,078 +0.01(+0.33%)
Feb 03, 2020 3.238 3.270 3.238 3.265 519,978 +0.04(+1.34%)
Jan 31, 2020 3.221 3.243 3.216 3.221 500,185 +0.00(+0.00%)
Jan 30, 2020 3.211 3.238 3.211 3.221 322,421 +0.01(+0.34%)
Jan 29, 2020 3.205 3.248 3.205 3.211 483,993 +0.01(+0.17%)
Jan 28, 2020 3.238 3.238 3.205 3.205 337,972 -0.02(-0.67%)
Jan 27, 2020 3.221 3.248 3.208 3.227 447,885 -0.01(-0.17%)
Jan 24, 2020 3.221 3.248 3.221 3.232 314,370 +0.01(+0.34%)
Jan 23, 2020 3.248 3.248 3.211 3.221 382,776 -0.03(-0.83%)
Jan 22, 2020 3.232 3.254 3.205 3.248 453,267 +0.04(+1.18%)
Jan 21, 2020 3.200 3.232 3.200 3.211 754,300 -0.01(-0.17%)
Jan 17, 2020 3.221 3.235 3.200 3.216 449,944 -0.01(-0.25%)
Jan 16, 2020 3.265 3.270 3.221 3.224 548,500 -0.00(-0.13%)
Jan 15, 2020 3.212 3.250 3.202 3.228 878,083 +0.02(+0.50%)
Jan 14, 2020 3.164 3.212 3.148 3.212 746,548 +0.06(+2.04%)
Jan 13, 2020 3.137 3.169 3.137 3.148 755,013 +0.02(+0.69%)
Jan 10, 2020 3.078 3.159 3.062 3.127 871,523 +0.05(+1.57%)
Jan 09, 2020 3.020 3.084 3.003 3.078 667,787 +0.06(+2.13%)
Jan 08, 2020 3.025 3.025 3.000 3.014 623,147 -0.01(-0.18%)
Jan 07, 2020 2.955 3.025 2.955 3.020 684,934 +0.06(+2.17%)
Jan 06, 2020 2.934 2.971 2.929 2.955 568,608 +0.03(+0.91%)
Jan 03, 2020 2.939 2.955 2.929 2.929 713,319 -0.01(-0.36%)
Jan 02, 2020 2.939 2.950 2.918 2.939 873,483 +0.03(+0.92%)
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%)
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.