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

Oxford Square Capital Corp (NQ: OXSQ )

3.180 -0.010 (-0.31%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 23, 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 31, 2023 2.439 2.447 2.371 2.388 304,617 -0.05(-2.08%)
May 30, 2023 2.456 2.456 2.413 2.439 199,317 +0.02(+0.70%)
May 26, 2023 2.354 2.430 2.354 2.422 268,547 +0.07(+2.88%)
May 25, 2023 2.422 2.439 2.329 2.354 603,424 -0.07(-2.80%)
May 24, 2023 2.481 2.481 2.422 2.422 403,078 -0.06(-2.39%)
May 23, 2023 2.430 2.489 2.430 2.481 261,247 +0.05(+2.09%)
May 22, 2023 2.515 2.526 2.413 2.430 843,865 -0.10(-4.01%)
May 19, 2023 2.557 2.574 2.515 2.532 586,364 -0.03(-0.99%)
May 18, 2023 2.600 2.600 2.540 2.557 441,713 -0.03(-1.31%)
May 17, 2023 2.608 2.608 2.566 2.591 288,355 -0.02(-0.65%)
May 16, 2023 2.583 2.608 2.566 2.608 321,912 +0.04(+1.48%)
May 15, 2023 2.587 2.595 2.562 2.570 433,012 -0.03(-0.97%)
May 12, 2023 2.603 2.603 2.570 2.595 1,178,531 +0.02(+0.65%)
May 11, 2023 2.603 2.612 2.553 2.578 469,508 -0.03(-1.28%)
May 10, 2023 2.562 2.620 2.553 2.612 1,558,579 +0.03(+1.30%)
May 09, 2023 2.595 2.595 2.553 2.578 80,301 -0.02(-0.65%)
May 08, 2023 2.545 2.595 2.545 2.595 253,146 +0.05(+1.97%)
May 05, 2023 2.520 2.570 2.511 2.545 179,258 +0.04(+1.67%)
May 04, 2023 2.520 2.553 2.495 2.503 335,878 -0.02(-0.66%)
May 03, 2023 2.553 2.562 2.520 2.520 210,266 -0.03(-0.99%)
May 02, 2023 2.570 2.574 2.520 2.545 302,861 -0.02(-0.65%)
May 01, 2023 2.553 2.578 2.545 2.562 194,194 -0.02(-0.65%)
Apr 28, 2023 2.553 2.587 2.536 2.578 136,841 +0.03(+1.32%)
Apr 27, 2023 2.536 2.545 2.520 2.545 113,001 +0.03(+1.00%)
Apr 26, 2023 2.536 2.553 2.520 2.520 135,150 +0.00(+0.00%)
Apr 25, 2023 2.562 2.570 2.520 2.520 132,692 -0.05(-1.95%)
Apr 24, 2023 2.562 2.578 2.546 2.570 87,977 +0.02(+0.66%)
Apr 21, 2023 2.553 2.562 2.528 2.553 67,883 +0.02(+0.66%)
Apr 20, 2023 2.570 2.571 2.528 2.536 193,503 -0.04(-1.62%)
Apr 19, 2023 2.587 2.595 2.562 2.578 88,315 -0.02(-0.65%)
Apr 18, 2023 2.612 2.612 2.587 2.595 139,370 -0.02(-0.64%)
Apr 17, 2023 2.603 2.620 2.595 2.612 93,885 +0.00(+0.00%)
Apr 14, 2023 2.628 2.628 2.595 2.612 149,547 -0.02(-0.64%)
Apr 13, 2023 2.603 2.628 2.587 2.628 138,563 +0.03(+1.13%)
Apr 12, 2023 2.591 2.616 2.574 2.599 192,661 +0.02(+0.64%)
Apr 11, 2023 2.583 2.616 2.583 2.583 143,511 -0.01(-0.32%)
Apr 10, 2023 2.591 2.607 2.574 2.591 157,646 +0.02(+0.97%)
Apr 06, 2023 2.599 2.599 2.558 2.566 144,004 -0.02(-0.64%)
Apr 05, 2023 2.591 2.599 2.574 2.583 67,264 -0.01(-0.32%)
Apr 04, 2023 2.599 2.607 2.566 2.591 119,840 +0.01(+0.32%)
Apr 03, 2023 2.641 2.649 2.566 2.583 190,806 -0.03(-1.27%)
Mar 31, 2023 2.616 2.665 2.612 2.616 181,063 +0.04(+1.61%)
Mar 30, 2023 2.624 2.649 2.566 2.574 215,586 -0.07(-2.51%)
Mar 29, 2023 2.550 2.649 2.532 2.641 232,013 +0.13(+5.28%)
Mar 28, 2023 2.533 2.566 2.500 2.508 143,924 -0.02(-0.98%)
Mar 27, 2023 2.607 2.607 2.500 2.533 173,602 -0.04(-1.61%)
Mar 24, 2023 2.533 2.574 2.483 2.574 99,268 +0.05(+1.97%)
Mar 23, 2023 2.541 2.599 2.525 2.525 154,716 -0.02(-0.65%)
Mar 22, 2023 2.583 2.591 2.533 2.541 191,276 -0.01(-0.32%)
Mar 21, 2023 2.591 2.607 2.516 2.550 257,266 +0.01(+0.33%)
Mar 20, 2023 2.541 2.657 2.541 2.541 130,273 +0.01(+0.33%)
Mar 17, 2023 2.641 2.665 2.533 2.533 293,511 -0.12(-4.38%)
Mar 16, 2023 2.583 2.674 2.583 2.649 174,353 +0.05(+1.75%)
Mar 15, 2023 2.636 2.644 2.571 2.603 205,500 -0.07(-2.45%)
Mar 14, 2023 2.620 2.718 2.620 2.669 235,913 +0.09(+3.49%)
Mar 13, 2023 2.652 2.702 2.546 2.579 435,248 -0.07(-2.78%)
Mar 10, 2023 2.767 2.849 2.628 2.652 265,627 -0.12(-4.42%)
Mar 09, 2023 2.898 2.914 2.775 2.775 406,172 -0.11(-3.97%)
Mar 08, 2023 2.923 2.927 2.873 2.890 87,746 -0.02(-0.56%)
Mar 07, 2023 2.914 2.955 2.873 2.906 208,937 -0.02(-0.56%)
Mar 06, 2023 2.931 2.972 2.923 2.923 181,779 -0.02(-0.56%)
Mar 03, 2023 2.972 2.972 2.923 2.939 133,292 -0.02(-0.83%)
Mar 02, 2023 2.906 2.964 2.875 2.964 115,657 +0.04(+1.40%)
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.