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 (%)
May 28, 2021 3.291 3.317 3.274 3.311 289,070 +0.03(+0.82%)
May 27, 2021 3.270 3.297 3.250 3.284 151,439 +0.00(+0.00%)
May 26, 2021 3.250 3.311 3.250 3.284 274,522 +0.06(+1.88%)
May 25, 2021 3.291 3.317 3.223 3.223 274,840 -0.08(-2.44%)
May 24, 2021 3.270 3.311 3.257 3.304 210,764 +0.03(+1.03%)
May 21, 2021 3.324 3.324 3.270 3.270 136,961 -0.03(-1.02%)
May 20, 2021 3.270 3.311 3.230 3.304 222,517 +0.03(+1.03%)
May 19, 2021 3.264 3.277 3.210 3.270 180,428 -0.01(-0.20%)
May 18, 2021 3.284 3.297 3.257 3.277 275,089 +0.00(+0.00%)
May 17, 2021 3.257 3.291 3.244 3.277 320,252 +0.02(+0.62%)
May 14, 2021 3.244 3.291 3.237 3.257 211,382 +0.01(+0.41%)
May 13, 2021 3.217 3.277 3.197 3.244 347,044 +0.06(+2.01%)
May 12, 2021 3.293 3.300 3.160 3.180 660,403 -0.12(-3.64%)
May 11, 2021 3.346 3.366 3.060 3.300 1,222,635 -0.09(-2.75%)
May 10, 2021 3.366 3.480 3.333 3.393 815,462 +0.06(+1.80%)
May 07, 2021 3.313 3.353 3.276 3.333 375,542 +0.03(+1.01%)
May 06, 2021 3.346 3.346 3.273 3.300 215,328 -0.05(-1.59%)
May 05, 2021 3.286 3.366 3.266 3.353 369,264 +0.05(+1.41%)
May 04, 2021 3.313 3.320 3.266 3.306 323,745 +0.00(+0.00%)
May 03, 2021 3.300 3.353 3.280 3.306 305,388 +0.01(+0.20%)
Apr 30, 2021 3.333 3.386 3.300 3.300 412,832 -0.03(-1.00%)
Apr 29, 2021 3.300 3.333 3.300 3.333 157,237 +0.01(+0.40%)
Apr 28, 2021 3.313 3.333 3.280 3.320 261,979 +0.03(+0.81%)
Apr 27, 2021 3.273 3.320 3.266 3.293 245,308 +0.02(+0.61%)
Apr 26, 2021 3.320 3.340 3.273 3.273 340,310 -0.05(-1.60%)
Apr 23, 2021 3.306 3.326 3.273 3.326 263,420 +0.03(+0.81%)
Apr 22, 2021 3.326 3.326 3.253 3.300 310,011 -0.01(-0.20%)
Apr 21, 2021 3.253 3.320 3.233 3.306 347,098 +0.05(+1.64%)
Apr 20, 2021 3.213 3.273 3.200 3.253 359,552 +0.05(+1.67%)
Apr 19, 2021 3.313 3.326 3.180 3.200 462,945 -0.10(-3.03%)
Apr 16, 2021 3.266 3.300 3.240 3.300 305,424 +0.03(+1.02%)
Apr 15, 2021 3.346 3.366 3.266 3.266 454,802 -0.08(-2.49%)
Apr 14, 2021 3.356 3.376 3.317 3.350 522,568 +0.00(+0.00%)
Apr 13, 2021 3.310 3.363 3.264 3.350 438,123 +0.06(+1.81%)
Apr 12, 2021 3.284 3.317 3.244 3.290 438,361 +0.01(+0.20%)
Apr 09, 2021 3.297 3.297 3.278 3.284 200,905 -0.01(-0.40%)
Apr 08, 2021 3.310 3.343 3.277 3.297 216,492 -0.01(-0.20%)
Apr 07, 2021 3.277 3.363 3.277 3.303 539,470 -0.01(-0.20%)
Apr 06, 2021 3.145 3.337 3.138 3.310 934,238 +0.19(+5.93%)
Apr 05, 2021 3.058 3.145 3.039 3.125 384,557 +0.09(+2.83%)
Apr 01, 2021 3.092 3.105 3.016 3.039 278,246 -0.03(-1.08%)
Mar 31, 2021 3.098 3.111 3.052 3.072 246,997 -0.01(-0.22%)
Mar 30, 2021 3.111 3.111 3.032 3.078 310,888 -0.01(-0.21%)
Mar 29, 2021 3.039 3.118 2.986 3.085 345,874 +0.07(+2.19%)
Mar 26, 2021 3.145 3.158 2.953 3.019 769,331 -0.13(-4.20%)
Mar 25, 2021 3.025 3.164 3.019 3.151 737,087 +0.14(+4.62%)
Mar 24, 2021 2.873 3.078 2.847 3.012 1,156,524 +0.17(+5.81%)
Mar 23, 2021 2.814 2.953 2.780 2.847 1,216,303 +0.10(+3.61%)
Mar 22, 2021 2.747 2.794 2.721 2.747 449,145 +0.03(+0.97%)
Mar 19, 2021 2.741 2.773 2.701 2.721 239,273 -0.02(-0.72%)
Mar 18, 2021 2.787 2.794 2.727 2.741 199,770 -0.04(-1.43%)
Mar 17, 2021 2.780 2.800 2.747 2.780 273,503 -0.02(-0.71%)
Mar 16, 2021 2.873 2.873 2.777 2.800 253,678 -0.04(-1.28%)
Mar 15, 2021 2.902 2.902 2.692 2.837 672,719 +0.02(+0.70%)
Mar 12, 2021 2.758 2.830 2.751 2.817 628,959 +0.08(+2.88%)
Mar 11, 2021 2.692 2.791 2.692 2.738 427,302 +0.05(+1.71%)
Mar 10, 2021 2.679 2.817 2.640 2.692 689,434 +0.01(+0.49%)
Mar 09, 2021 2.587 2.692 2.548 2.679 432,139 +0.09(+3.55%)
Mar 08, 2021 2.574 2.600 2.502 2.587 457,637 +0.05(+1.81%)
Mar 05, 2021 2.594 2.594 2.416 2.541 934,911 -0.02(-0.77%)
Mar 04, 2021 2.600 2.646 2.495 2.561 682,328 -0.05(-2.01%)
Mar 03, 2021 2.633 2.659 2.594 2.613 448,395 +0.00(+0.00%)
Mar 02, 2021 2.581 2.679 2.581 2.613 450,120 -0.03(-0.99%)
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.