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 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 1.592 1.623 1.548 1.554 346,037 -0.03(-1.59%)
Sep 29, 2020 1.611 1.611 1.554 1.579 232,065 -0.04(-2.33%)
Sep 28, 2020 1.510 1.617 1.510 1.617 528,186 +0.16(+11.25%)
Sep 25, 2020 1.460 1.497 1.453 1.453 250,035 +0.01(+0.44%)
Sep 24, 2020 1.504 1.529 1.441 1.447 691,069 -0.06(-4.17%)
Sep 23, 2020 1.579 1.594 1.510 1.510 320,643 -0.07(-4.38%)
Sep 22, 2020 1.566 1.598 1.566 1.579 172,615 +0.01(+0.80%)
Sep 21, 2020 1.592 1.598 1.566 1.566 268,992 -0.04(-2.35%)
Sep 18, 2020 1.579 1.611 1.573 1.604 595,602 +0.03(+2.00%)
Sep 17, 2020 1.573 1.585 1.573 1.573 296,073 +0.00(+0.00%)
Sep 16, 2020 1.598 1.598 1.573 1.573 273,691 -0.04(-2.34%)
Sep 15, 2020 1.629 1.629 1.579 1.611 390,082 -0.00(-0.20%)
Sep 14, 2020 1.595 1.626 1.583 1.614 492,926 +0.01(+0.39%)
Sep 11, 2020 1.589 1.607 1.570 1.607 225,411 +0.04(+2.37%)
Sep 10, 2020 1.564 1.607 1.558 1.570 364,540 +0.02(+1.20%)
Sep 09, 2020 1.576 1.583 1.552 1.552 348,635 -0.01(-0.79%)
Sep 08, 2020 1.589 1.601 1.545 1.564 314,263 +0.00(+0.00%)
Sep 04, 2020 1.583 1.601 1.552 1.564 309,518 +0.00(+0.00%)
Sep 03, 2020 1.601 1.626 1.564 1.564 397,008 -0.04(-2.33%)
Sep 02, 2020 1.626 1.632 1.595 1.601 496,377 -0.02(-1.53%)
Sep 01, 2020 1.645 1.657 1.614 1.626 435,033 -0.03(-1.87%)
Aug 31, 2020 1.632 1.676 1.614 1.657 396,196 +0.03(+1.91%)
Aug 28, 2020 1.645 1.645 1.614 1.626 290,827 -0.02(-1.13%)
Aug 27, 2020 1.632 1.657 1.620 1.645 342,184 +0.03(+1.92%)
Aug 26, 2020 1.638 1.638 1.607 1.614 329,597 -0.01(-0.76%)
Aug 25, 2020 1.651 1.651 1.614 1.626 223,176 +0.00(+0.00%)
Aug 24, 2020 1.614 1.651 1.614 1.626 465,704 +0.00(+0.00%)
Aug 21, 2020 1.626 1.638 1.607 1.626 484,659 -0.02(-1.13%)
Aug 20, 2020 1.651 1.663 1.620 1.645 360,642 -0.01(-0.38%)
Aug 19, 2020 1.663 1.682 1.651 1.651 303,953 -0.02(-1.12%)
Aug 18, 2020 1.682 1.688 1.651 1.670 428,786 -0.02(-1.10%)
Aug 17, 2020 1.707 1.707 1.676 1.688 515,293 -0.02(-1.09%)
Aug 14, 2020 1.707 1.732 1.707 1.707 273,104 -0.01(-0.54%)
Aug 13, 2020 1.759 1.777 1.698 1.716 569,251 -0.03(-1.75%)
Aug 12, 2020 1.771 1.777 1.722 1.747 401,080 -0.02(-1.38%)
Aug 11, 2020 1.747 1.790 1.747 1.771 439,667 +0.04(+2.12%)
Aug 10, 2020 1.692 1.741 1.692 1.734 438,601 +0.04(+2.54%)
Aug 07, 2020 1.698 1.708 1.685 1.692 471,867 +0.01(+0.73%)
Aug 06, 2020 1.692 1.704 1.667 1.679 709,387 -0.04(-2.49%)
Aug 05, 2020 1.747 1.747 1.698 1.722 421,166 -0.02(-1.40%)
Aug 04, 2020 1.728 1.747 1.722 1.747 277,713 +0.03(+1.79%)
Aug 03, 2020 1.704 1.728 1.698 1.716 505,270 +0.02(+1.08%)
Jul 31, 2020 1.716 1.716 1.670 1.698 414,760 -0.01(-0.36%)
Jul 30, 2020 1.716 1.716 1.655 1.704 249,887 -0.02(-1.07%)
Jul 29, 2020 1.649 1.722 1.649 1.722 400,734 +0.07(+4.46%)
Jul 28, 2020 1.667 1.673 1.643 1.649 298,679 -0.01(-0.74%)
Jul 27, 2020 1.679 1.679 1.636 1.661 347,418 -0.03(-1.81%)
Jul 24, 2020 1.698 1.710 1.655 1.692 317,841 +0.01(+0.36%)
Jul 23, 2020 1.704 1.710 1.673 1.685 247,133 -0.02(-1.43%)
Jul 22, 2020 1.704 1.716 1.661 1.710 428,637 +0.02(+1.09%)
Jul 21, 2020 1.722 1.734 1.679 1.692 561,998 -0.01(-0.72%)
Jul 20, 2020 1.722 1.734 1.685 1.704 311,502 -0.02(-1.07%)
Jul 17, 2020 1.728 1.741 1.704 1.722 195,469 +0.00(+0.00%)
Jul 16, 2020 1.765 1.765 1.698 1.722 435,253 -0.03(-1.92%)
Jul 15, 2020 1.744 1.780 1.714 1.756 497,992 +0.04(+2.11%)
Jul 14, 2020 1.707 1.726 1.659 1.720 222,716 +0.02(+1.07%)
Jul 13, 2020 1.750 1.756 1.671 1.701 690,117 -0.05(-3.10%)
Jul 10, 2020 1.714 1.756 1.707 1.756 344,516 +0.05(+2.84%)
Jul 09, 2020 1.762 1.780 1.665 1.707 392,365 -0.06(-3.42%)
Jul 08, 2020 1.774 1.792 1.756 1.768 321,273 +0.02(+1.04%)
Jul 07, 2020 1.786 1.791 1.738 1.750 282,115 -0.03(-1.70%)
Jul 06, 2020 1.804 1.810 1.756 1.780 574,270 +0.02(+1.03%)
Jul 02, 2020 1.774 1.816 1.762 1.762 282,417 +0.00(+0.00%)
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.