Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Square Capital Corp (NQ: OXSQ )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2020 1.970 1.970 1.970 663,749 +0.03(+1.67%)
Dec 30, 2020 1.937 1.970 1.924 1.937 663,749 +0.00(+0.00%)
Dec 29, 2020 1.976 1.995 1.937 1.937 621,698 +0.00(+0.00%)
Dec 28, 2020 1.976 2.028 1.924 1.937 695,828 -0.04(-1.96%)
Dec 24, 2020 2.028 2.028 1.970 1.976 340,831 -0.06(-2.86%)
Dec 23, 2020 1.924 2.054 1.924 2.034 654,832 +0.10(+5.35%)
Dec 22, 2020 1.905 1.950 1.905 1.931 526,420 +0.02(+1.01%)
Dec 21, 2020 1.931 1.963 1.899 1.911 659,784 -0.05(-2.31%)
Dec 18, 2020 1.873 1.970 1.860 1.957 3,340,021 +0.08(+4.48%)
Dec 17, 2020 1.918 1.931 1.840 1.873 1,114,264 -0.03(-1.36%)
Dec 16, 2020 1.995 2.008 1.873 1.899 1,345,270 -0.08(-4.23%)
Dec 15, 2020 2.002 2.047 1.983 1.983 491,775 -0.00(-0.16%)
Dec 14, 2020 2.062 2.069 1.960 1.986 1,294,196 -0.07(-3.42%)
Dec 11, 2020 2.062 2.082 2.043 2.056 447,606 +0.01(+0.31%)
Dec 10, 2020 2.120 2.171 2.032 2.050 575,624 -0.08(-3.89%)
Dec 09, 2020 2.171 2.203 2.113 2.133 651,738 -0.03(-1.48%)
Dec 08, 2020 2.165 2.184 2.139 2.165 450,751 +0.00(+0.00%)
Dec 07, 2020 2.184 2.184 2.050 2.165 687,964 -0.02(-0.88%)
Dec 04, 2020 2.075 2.216 2.056 2.184 1,054,178 +0.13(+6.21%)
Dec 03, 2020 2.037 2.069 1.986 2.056 506,004 +0.04(+1.90%)
Dec 02, 2020 1.986 2.030 1.979 2.018 631,492 +0.02(+0.96%)
Dec 01, 2020 2.011 2.069 1.992 1.999 389,294 +0.01(+0.64%)
Nov 30, 2020 2.088 2.094 1.986 1.986 521,490 -0.10(-4.60%)
Nov 27, 2020 2.005 2.101 1.991 2.082 400,465 +0.10(+4.82%)
Nov 25, 2020 1.960 2.024 1.933 1.986 418,006 +0.03(+1.30%)
Nov 24, 2020 1.909 1.967 1.884 1.960 476,043 +0.08(+4.42%)
Nov 23, 2020 1.845 1.903 1.845 1.877 478,734 +0.06(+3.16%)
Nov 20, 2020 1.852 1.877 1.820 1.820 322,784 -0.04(-2.06%)
Nov 19, 2020 1.833 1.877 1.833 1.858 254,053 +0.04(+2.46%)
Nov 18, 2020 1.801 1.871 1.801 1.813 367,805 +0.01(+0.35%)
Nov 17, 2020 1.794 1.826 1.794 1.807 242,158 -0.01(-0.70%)
Nov 16, 2020 1.807 1.858 1.807 1.820 373,150 -0.01(-0.35%)
Nov 13, 2020 1.788 1.845 1.775 1.826 436,174 +0.04(+2.14%)
Nov 12, 2020 1.801 1.820 1.756 1.788 453,968 -0.01(-0.53%)
Nov 11, 2020 1.753 1.829 1.722 1.797 682,253 +0.06(+3.64%)
Nov 10, 2020 1.684 1.753 1.671 1.734 535,762 +0.05(+3.00%)
Nov 09, 2020 1.640 1.690 1.633 1.684 739,369 +0.09(+5.53%)
Nov 06, 2020 1.627 1.640 1.589 1.596 375,952 -0.03(-1.94%)
Nov 05, 2020 1.621 1.640 1.608 1.627 322,148 +0.01(+0.78%)
Nov 04, 2020 1.596 1.621 1.583 1.615 119,113 +0.02(+1.19%)
Nov 03, 2020 1.615 1.640 1.596 1.596 220,687 -0.01(-0.78%)
Nov 02, 2020 1.602 1.627 1.583 1.608 282,167 +0.03(+2.00%)
Oct 30, 2020 1.539 1.596 1.533 1.577 399,260 +0.05(+3.31%)
Oct 29, 2020 1.533 1.539 1.488 1.526 240,409 -0.01(-0.41%)
Oct 28, 2020 1.533 1.577 1.520 1.533 431,827 -0.04(-2.41%)
Oct 27, 2020 1.577 1.577 1.551 1.570 270,924 +0.01(+0.40%)
Oct 26, 2020 1.570 1.583 1.545 1.564 254,125 -0.03(-1.59%)
Oct 23, 2020 1.602 1.602 1.577 1.589 94,027 +0.01(+0.40%)
Oct 22, 2020 1.583 1.602 1.577 1.583 213,790 -0.01(-0.40%)
Oct 21, 2020 1.615 1.615 1.551 1.589 540,054 -0.02(-1.18%)
Oct 20, 2020 1.621 1.633 1.589 1.608 150,196 -0.02(-1.16%)
Oct 19, 2020 1.621 1.631 1.570 1.627 440,853 +0.01(+0.39%)
Oct 16, 2020 1.621 1.633 1.596 1.621 301,744 -0.01(-0.39%)
Oct 15, 2020 1.633 1.633 1.589 1.627 429,416 -0.01(-0.58%)
Oct 14, 2020 1.612 1.649 1.605 1.637 459,772 +0.03(+1.94%)
Oct 13, 2020 1.618 1.618 1.593 1.605 206,260 +0.00(+0.00%)
Oct 12, 2020 1.599 1.618 1.593 1.605 298,525 +0.01(+0.39%)
Oct 09, 2020 1.599 1.612 1.585 1.599 255,836 +0.02(+1.58%)
Oct 08, 2020 1.593 1.612 1.574 1.574 251,057 -0.02(-1.17%)
Oct 07, 2020 1.593 1.599 1.581 1.593 227,753 +0.01(+0.39%)
Oct 06, 2020 1.587 1.612 1.568 1.587 314,306 -0.02(-1.54%)
Oct 05, 2020 1.593 1.612 1.574 1.612 222,428 +0.02(+1.17%)
Oct 02, 2020 1.549 1.605 1.543 1.593 200,876 +0.01(+0.79%)
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.