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

Oxford Square Capital Corp (NQ: OXSQ )

3.100 -0.020 (-0.64%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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 (%)
Aug 31, 2022 2.902 2.932 2.871 2.887 183,570 +0.02(+0.53%)
Aug 30, 2022 2.932 2.932 2.856 2.871 100,535 -0.04(-1.31%)
Aug 29, 2022 2.864 2.970 2.856 2.909 167,789 +0.04(+1.33%)
Aug 26, 2022 2.917 2.922 2.856 2.871 93,790 -0.04(-1.31%)
Aug 25, 2022 2.894 2.909 2.879 2.909 106,254 +0.03(+1.06%)
Aug 24, 2022 2.871 2.894 2.818 2.879 74,543 +0.02(+0.80%)
Aug 23, 2022 2.826 2.917 2.826 2.856 99,802 +0.03(+1.08%)
Aug 22, 2022 2.970 2.978 2.803 2.826 394,466 -0.16(-5.36%)
Aug 19, 2022 3.016 3.016 2.963 2.986 85,077 -0.03(-1.01%)
Aug 18, 2022 2.970 3.031 2.955 3.016 147,837 +0.06(+2.06%)
Aug 17, 2022 2.864 3.016 2.864 2.955 517,747 -0.13(-4.20%)
Aug 16, 2022 3.054 3.085 3.020 3.085 150,426 +0.05(+1.63%)
Aug 15, 2022 3.050 3.058 3.020 3.035 225,405 -0.01(-0.25%)
Aug 12, 2022 3.035 3.058 2.998 3.043 227,590 +0.02(+0.50%)
Aug 11, 2022 2.997 3.027 2.997 3.027 182,760 +0.05(+1.78%)
Aug 10, 2022 2.997 3.005 2.967 2.975 153,717 -0.02(-0.51%)
Aug 09, 2022 3.005 3.005 2.952 2.990 174,883 +0.02(+0.51%)
Aug 08, 2022 2.944 3.005 2.929 2.975 194,064 +0.05(+1.81%)
Aug 05, 2022 2.876 2.944 2.869 2.922 240,277 +0.05(+1.57%)
Aug 04, 2022 2.854 2.907 2.824 2.876 170,034 +0.02(+0.79%)
Aug 03, 2022 2.839 2.869 2.831 2.854 172,947 +0.01(+0.27%)
Aug 02, 2022 2.869 2.869 2.771 2.846 150,279 -0.02(-0.79%)
Aug 01, 2022 2.854 2.869 2.839 2.869 153,493 +0.03(+1.06%)
Jul 29, 2022 2.861 2.892 2.809 2.839 292,190 +0.00(+0.00%)
Jul 28, 2022 2.846 2.869 2.771 2.839 236,233 -0.01(-0.27%)
Jul 27, 2022 2.778 2.861 2.748 2.846 248,983 +0.10(+3.57%)
Jul 26, 2022 2.733 2.763 2.710 2.748 121,094 +0.01(+0.28%)
Jul 25, 2022 2.763 2.809 2.718 2.741 143,657 -0.02(-0.82%)
Jul 22, 2022 2.786 2.795 2.744 2.763 88,602 -0.02(-0.54%)
Jul 21, 2022 2.793 2.805 2.748 2.778 127,972 -0.01(-0.27%)
Jul 20, 2022 2.816 2.816 2.771 2.786 120,136 -0.02(-0.54%)
Jul 19, 2022 2.763 2.809 2.748 2.801 137,166 +0.04(+1.37%)
Jul 18, 2022 2.703 2.793 2.695 2.763 233,417 +0.08(+2.81%)
Jul 15, 2022 2.695 2.718 2.673 2.688 120,614 -0.02(-0.56%)
Jul 14, 2022 2.756 2.786 2.673 2.703 270,440 -0.09(-3.11%)
Jul 13, 2022 2.760 2.805 2.692 2.790 194,866 +0.04(+1.36%)
Jul 12, 2022 2.715 2.805 2.715 2.752 141,424 -0.01(-0.27%)
Jul 11, 2022 2.782 2.782 2.737 2.760 84,697 -0.01(-0.27%)
Jul 08, 2022 2.782 2.805 2.737 2.767 156,590 -0.01(-0.54%)
Jul 07, 2022 2.685 2.797 2.685 2.782 143,571 +0.09(+3.33%)
Jul 06, 2022 2.760 2.760 2.689 2.692 148,283 -0.06(-2.17%)
Jul 05, 2022 2.730 2.752 2.677 2.752 123,756 +0.03(+1.10%)
Jul 01, 2022 2.677 2.737 2.633 2.722 244,224 +0.00(+0.00%)
Jun 30, 2022 2.648 2.730 2.618 2.722 231,367 +0.07(+2.82%)
Jun 29, 2022 2.722 2.739 2.648 2.648 138,887 -0.07(-2.48%)
Jun 28, 2022 2.730 2.752 2.707 2.715 160,906 +0.01(+0.28%)
Jun 27, 2022 2.700 2.767 2.692 2.707 231,790 +0.01(+0.28%)
Jun 24, 2022 2.670 2.730 2.641 2.700 233,812 +0.04(+1.69%)
Jun 23, 2022 2.610 2.670 2.610 2.655 158,607 +0.05(+2.01%)
Jun 22, 2022 2.737 2.767 2.580 2.603 892,239 -0.14(-5.18%)
Jun 21, 2022 2.737 2.805 2.730 2.745 236,096 +0.01(+0.55%)
Jun 17, 2022 2.760 2.790 2.730 2.730 218,120 +0.01(+0.41%)
Jun 16, 2022 2.879 2.902 2.677 2.719 663,051 -0.19(-6.56%)
Jun 15, 2022 2.902 2.962 2.887 2.909 248,389 +0.01(+0.39%)
Jun 14, 2022 2.943 2.965 2.898 2.898 419,405 -0.02(-0.76%)
Jun 13, 2022 2.994 3.008 2.891 2.920 594,224 -0.14(-4.60%)
Jun 10, 2022 3.002 3.061 2.980 3.061 262,995 +0.04(+1.47%)
Jun 09, 2022 3.054 3.069 3.009 3.017 176,216 -0.05(-1.69%)
Jun 08, 2022 3.091 3.121 3.039 3.069 289,678 -0.11(-3.50%)
Jun 07, 2022 3.002 3.180 2.987 3.180 546,909 +0.18(+5.93%)
Jun 06, 2022 3.032 3.032 2.980 3.002 308,028 -0.01(-0.49%)
Jun 03, 2022 3.024 3.039 3.009 3.017 127,562 -0.03(-0.97%)
Jun 02, 2022 3.046 3.054 3.024 3.046 130,045 +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.