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

Oxford Square Capital Corp (NQ: OXSQ )

3.205 -0.025 (-0.77%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 2.939 3.018 2.989 272,550 +0.03(+0.98%)
Jan 28, 2022 2.975 2.975 2.895 2.961 209,777 -0.01(-0.24%)
Jan 27, 2022 2.968 2.997 2.939 2.968 204,813 +0.04(+1.23%)
Jan 26, 2022 2.946 2.997 2.910 2.932 231,074 -0.01(-0.49%)
Jan 25, 2022 2.881 2.986 2.830 2.946 281,745 +0.08(+2.78%)
Jan 24, 2022 2.859 2.885 2.664 2.866 989,579 -0.04(-1.25%)
Jan 21, 2022 2.975 3.004 2.895 2.903 409,134 -0.10(-3.37%)
Jan 20, 2022 3.076 3.077 2.989 3.004 157,709 -0.02(-0.72%)
Jan 19, 2022 3.062 3.069 3.011 3.026 181,238 -0.04(-1.42%)
Jan 18, 2022 3.018 3.080 3.011 3.069 236,495 +0.05(+1.68%)
Jan 14, 2022 3.018 0 -0.09(-2.80%)
Jan 13, 2022 3.163 3.163 3.091 3.105 188,967 -0.04(-1.27%)
Jan 12, 2022 3.124 3.174 3.095 3.145 445,229 +0.02(+0.69%)
Jan 11, 2022 3.102 3.145 3.073 3.124 305,016 +0.03(+0.93%)
Jan 10, 2022 3.073 3.102 3.055 3.095 513,737 +0.02(+0.70%)
Jan 07, 2022 3.030 3.073 3.016 3.073 227,898 +0.05(+1.66%)
Jan 06, 2022 3.001 3.030 3.001 3.023 114,134 +0.02(+0.72%)
Jan 05, 2022 3.023 3.044 2.984 3.001 192,230 -0.02(-0.71%)
Jan 04, 2022 3.030 3.066 3.001 3.023 335,218 -0.01(-0.47%)
Jan 03, 2022 2.958 3.037 2.958 3.037 346,355 +0.11(+3.68%)
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%)
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.