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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021 2.973 2.994 2.915 2.930 374,468 -0.03(-0.97%)
Dec 30, 2021 2.966 2.994 2.944 2.958 294,087 -0.01(-0.24%)
Dec 29, 2021 2.951 2.994 2.951 2.966 392,325 +0.01(+0.24%)
Dec 28, 2021 2.958 2.973 2.944 2.958 276,301 -0.01(-0.48%)
Dec 27, 2021 2.944 2.973 2.908 2.973 433,579 +0.04(+1.47%)
Dec 23, 2021 2.872 2.951 2.872 2.930 327,048 +0.05(+1.75%)
Dec 22, 2021 2.779 2.894 2.772 2.879 316,952 +0.11(+4.16%)
Dec 21, 2021 2.757 2.820 2.736 2.765 395,889 +0.04(+1.32%)
Dec 20, 2021 2.765 2.800 2.721 2.729 534,280 -0.06(-2.06%)
Dec 17, 2021 2.858 2.872 2.765 2.786 715,344 -0.07(-2.51%)
Dec 16, 2021 2.922 2.933 2.858 2.858 359,473 -0.06(-2.09%)
Dec 15, 2021 2.940 2.940 2.883 2.919 403,247 -0.01(-0.24%)
Dec 14, 2021 2.933 2.947 2.912 2.926 286,908 +0.00(+0.00%)
Dec 13, 2021 2.969 2.969 2.919 2.926 242,851 -0.03(-0.96%)
Dec 10, 2021 2.969 2.969 2.933 2.955 99,095 -0.01(-0.48%)
Dec 09, 2021 2.969 2.969 2.934 2.969 183,849 +0.01(+0.48%)
Dec 08, 2021 2.955 2.976 2.919 2.955 166,873 +0.01(+0.48%)
Dec 07, 2021 2.947 2.983 2.912 2.940 261,611 +0.01(+0.49%)
Dec 06, 2021 2.955 2.955 2.890 2.926 325,596 -0.01(-0.48%)
Dec 03, 2021 2.955 2.969 2.919 2.940 316,925 -0.03(-0.96%)
Dec 02, 2021 2.926 2.969 2.926 2.969 226,820 +0.04(+1.21%)
Dec 01, 2021 2.940 3.014 2.919 2.933 315,625 -0.01(-0.24%)
Nov 30, 2021 2.926 2.976 2.919 2.940 313,678 +0.02(+0.73%)
Nov 29, 2021 2.976 2.976 2.919 2.919 283,762 -0.01(-0.24%)
Nov 26, 2021 2.933 2.976 2.898 2.926 322,236 -0.04(-1.44%)
Nov 24, 2021 2.969 2.983 2.947 2.969 104,111 +0.04(+1.21%)
Nov 23, 2021 3.004 3.046 2.898 2.933 307,946 -0.09(-2.83%)
Nov 22, 2021 3.004 3.054 3.004 3.019 256,765 +0.01(+0.24%)
Nov 19, 2021 3.047 3.047 2.997 3.011 216,498 -0.03(-0.94%)
Nov 18, 2021 3.104 3.111 3.040 3.040 159,254 -0.06(-2.06%)
Nov 17, 2021 3.118 3.134 3.076 3.104 225,801 -0.01(-0.46%)
Nov 16, 2021 3.111 3.133 3.068 3.118 268,537 -0.01(-0.23%)
Nov 15, 2021 3.118 3.132 3.090 3.125 371,535 +0.02(+0.57%)
Nov 12, 2021 3.101 3.157 3.100 3.108 445,385 +0.01(+0.23%)
Nov 11, 2021 3.108 3.136 3.093 3.101 219,888 +0.04(+1.39%)
Nov 10, 2021 3.065 3.058 538,174 +0.01(+0.23%)
Nov 09, 2021 3.058 3.058 3.016 3.051 375,062 +0.00(+0.00%)
Nov 08, 2021 3.044 3.051 3.002 3.051 313,324 -0.01(-0.23%)
Nov 05, 2021 3.016 3.058 2.980 3.058 272,772 +0.04(+1.40%)
Nov 04, 2021 2.988 3.023 2.966 3.016 303,223 +0.02(+0.71%)
Nov 03, 2021 3.009 3.037 2.973 2.995 313,409 +0.01(+0.24%)
Nov 02, 2021 3.009 3.016 2.966 2.988 260,945 -0.01(-0.24%)
Nov 01, 2021 3.002 3.023 2.966 2.995 364,934 -0.01(-0.24%)
Oct 29, 2021 2.952 3.009 2.938 3.002 264,621 +0.06(+1.92%)
Oct 28, 2021 2.966 2.966 2.931 2.945 399,268 +0.00(+0.00%)
Oct 27, 2021 2.945 3.009 2.938 2.945 229,209 +0.01(+0.48%)
Oct 26, 2021 2.910 3.002 2.931 477,236 +0.03(+0.97%)
Oct 25, 2021 2.924 2.930 2.896 2.903 281,280 -0.01(-0.24%)
Oct 22, 2021 2.931 2.959 2.910 2.910 235,869 -0.04(-1.20%)
Oct 21, 2021 2.924 2.966 2.910 2.945 275,554 +0.04(+1.46%)
Oct 20, 2021 2.924 2.943 2.903 2.903 186,414 -0.01(-0.48%)
Oct 19, 2021 2.896 2.931 2.896 2.917 187,138 +0.02(+0.73%)
Oct 18, 2021 2.924 2.952 2.867 2.896 347,783 -0.03(-0.97%)
Oct 15, 2021 2.945 2.966 2.924 2.924 218,339 -0.03(-0.96%)
Oct 14, 2021 2.973 2.995 2.945 2.952 255,307 -0.02(-0.59%)
Oct 13, 2021 2.942 2.977 2.935 2.970 446,114 +0.04(+1.19%)
Oct 12, 2021 2.928 2.949 2.907 2.935 251,158 +0.01(+0.24%)
Oct 11, 2021 2.928 2.942 2.886 2.928 270,067 +0.00(+0.00%)
Oct 08, 2021 2.921 2.942 2.893 2.928 228,611 +0.04(+1.46%)
Oct 07, 2021 2.886 2.942 2.865 2.886 350,044 +0.01(+0.49%)
Oct 06, 2021 2.830 2.872 2.830 2.872 254,842 +0.05(+1.74%)
Oct 05, 2021 2.851 2.879 2.823 2.823 304,725 +0.00(+0.00%)
Oct 04, 2021 2.858 2.879 2.816 2.823 508,521 -0.03(-0.98%)
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.