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 (%)
Sep 30, 2021 2.808 2.822 2.773 2.787 278,234 +0.01(+0.25%)
Sep 29, 2021 2.773 2.801 2.766 2.780 202,646 -0.01(-0.25%)
Sep 28, 2021 2.794 2.822 2.760 2.787 304,104 -0.03(-1.23%)
Sep 27, 2021 2.836 2.843 2.787 2.822 434,254 +0.02(+0.74%)
Sep 24, 2021 2.794 2.815 2.781 2.801 217,448 +0.01(+0.25%)
Sep 23, 2021 2.836 2.856 2.780 2.794 542,576 -0.03(-0.98%)
Sep 22, 2021 2.849 2.881 2.808 2.822 227,092 -0.03(-0.97%)
Sep 21, 2021 2.787 2.867 2.780 2.849 326,310 +0.04(+1.48%)
Sep 20, 2021 2.822 2.843 2.670 2.808 827,975 -0.10(-3.33%)
Sep 17, 2021 2.953 2.970 2.905 2.905 400,864 -0.03(-0.94%)
Sep 16, 2021 2.981 2.995 2.912 2.932 286,178 -0.04(-1.40%)
Sep 15, 2021 3.015 3.029 2.960 2.974 222,967 -0.04(-1.26%)
Sep 14, 2021 3.033 3.039 2.998 3.012 250,000 -0.01(-0.23%)
Sep 13, 2021 3.039 3.039 3.012 3.019 177,618 +0.00(+0.00%)
Sep 10, 2021 3.019 3.039 3.019 3.019 171,330 -0.01(-0.45%)
Sep 09, 2021 3.026 3.033 3.012 3.033 103,994 +0.03(+0.91%)
Sep 08, 2021 3.019 3.033 3.005 3.005 129,714 -0.01(-0.23%)
Sep 07, 2021 3.046 3.046 2.998 3.012 222,296 -0.03(-0.90%)
Sep 03, 2021 3.005 3.039 2.998 3.039 160,055 +0.01(+0.45%)
Sep 02, 2021 3.033 3.039 3.005 3.026 205,466 -0.01(-0.45%)
Sep 01, 2021 3.039 3.053 2.998 3.039 195,399 +0.01(+0.45%)
Aug 31, 2021 2.991 3.026 2.985 3.026 255,656 +0.05(+1.61%)
Aug 30, 2021 3.019 3.059 2.978 2.978 189,261 -0.05(-1.59%)
Aug 27, 2021 2.978 3.053 2.964 3.026 213,846 +0.08(+2.56%)
Aug 26, 2021 2.998 3.012 2.950 2.950 122,171 -0.04(-1.38%)
Aug 25, 2021 2.957 2.998 2.950 2.991 241,819 +0.01(+0.46%)
Aug 24, 2021 2.971 2.985 2.916 2.978 138,112 +0.03(+1.17%)
Aug 23, 2021 3.060 3.081 2.923 2.943 417,725 -0.08(-2.72%)
Aug 20, 2021 2.888 3.039 2.888 3.026 263,190 +0.12(+4.26%)
Aug 19, 2021 3.135 3.142 2.840 2.902 1,172,115 -0.24(-7.64%)
Aug 18, 2021 3.183 3.183 3.142 3.142 160,018 -0.03(-0.87%)
Aug 17, 2021 3.232 3.232 3.149 3.170 262,389 -0.07(-2.12%)
Aug 16, 2021 3.259 3.273 3.211 3.238 212,438 +0.01(+0.32%)
Aug 13, 2021 3.235 3.248 3.208 3.228 372,893 +0.01(+0.21%)
Aug 12, 2021 3.235 3.235 3.208 3.221 208,758 +0.00(+0.00%)
Aug 11, 2021 3.201 3.221 3.187 3.221 152,010 +0.02(+0.64%)
Aug 10, 2021 3.201 3.201 3.187 3.201 257,271 +0.01(+0.21%)
Aug 09, 2021 3.221 3.228 3.187 3.194 236,532 -0.02(-0.64%)
Aug 06, 2021 3.221 3.246 3.180 3.214 223,744 +0.00(+0.00%)
Aug 05, 2021 3.201 3.235 3.201 3.214 142,724 +0.01(+0.21%)
Aug 04, 2021 3.187 3.221 3.167 3.208 139,865 +0.03(+0.86%)
Aug 03, 2021 3.201 3.209 3.153 3.180 212,636 -0.02(-0.64%)
Aug 02, 2021 3.235 3.235 3.194 3.201 206,957 +0.01(+0.43%)
Jul 30, 2021 3.255 3.262 3.160 3.187 319,023 -0.05(-1.47%)
Jul 29, 2021 3.262 3.269 3.208 3.235 278,204 -0.03(-0.84%)
Jul 28, 2021 3.201 3.269 3.201 3.262 255,948 +0.06(+1.91%)
Jul 27, 2021 3.242 3.269 3.187 3.201 243,009 -0.07(-2.29%)
Jul 26, 2021 3.262 3.289 3.242 3.276 157,428 +0.02(+0.63%)
Jul 23, 2021 3.296 3.303 3.228 3.255 214,652 -0.03(-0.83%)
Jul 22, 2021 3.317 3.323 3.283 3.283 121,694 -0.03(-1.03%)
Jul 21, 2021 3.269 3.330 3.255 3.317 124,413 +0.05(+1.46%)
Jul 20, 2021 3.235 3.300 3.208 3.269 223,895 +0.05(+1.48%)
Jul 19, 2021 3.276 3.283 3.153 3.221 508,412 -0.07(-2.27%)
Jul 16, 2021 3.317 3.337 3.289 3.296 124,328 -0.01(-0.41%)
Jul 15, 2021 3.296 3.337 3.278 3.310 278,286 -0.01(-0.31%)
Jul 14, 2021 3.347 3.374 3.313 3.320 165,534 -0.02(-0.61%)
Jul 13, 2021 3.354 3.381 3.330 3.340 188,975 -0.01(-0.40%)
Jul 12, 2021 3.354 3.374 3.340 3.354 192,005 -0.01(-0.20%)
Jul 09, 2021 3.347 3.381 3.327 3.361 258,231 +0.01(+0.40%)
Jul 08, 2021 3.286 3.347 3.279 3.347 215,001 +0.03(+0.81%)
Jul 07, 2021 3.320 3.334 3.279 3.320 330,072 +0.01(+0.20%)
Jul 06, 2021 3.354 3.367 3.313 3.313 243,772 -0.02(-0.61%)
Jul 02, 2021 3.367 3.367 3.334 3.334 237,760 -0.01(-0.20%)
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.