Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

3.145 +0.005 (+0.16%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.316 2.359 2.298 2.298 513,353 -0.01(-0.38%)
Jun 29, 2023 2.281 2.307 2.264 2.307 161,264 +0.02(+0.76%)
Jun 28, 2023 2.264 2.320 2.264 2.290 294,548 +0.03(+1.15%)
Jun 27, 2023 2.272 2.298 2.255 2.264 274,712 -0.02(-0.76%)
Jun 26, 2023 2.272 2.290 2.255 2.281 361,011 -0.01(-0.38%)
Jun 23, 2023 2.324 2.333 2.272 2.290 659,514 -0.04(-1.86%)
Jun 22, 2023 2.342 2.350 2.333 2.333 280,975 +0.00(+0.00%)
Jun 21, 2023 2.350 2.350 2.333 2.333 149,033 +0.00(+0.00%)
Jun 20, 2023 2.350 2.359 2.333 2.333 262,673 -0.03(-1.10%)
Jun 16, 2023 2.368 2.368 2.342 2.359 216,152 -0.01(-0.37%)
Jun 15, 2023 2.350 2.359 2.343 2.368 191,875 +0.05(+2.06%)
Jun 14, 2023 2.337 2.346 2.311 2.320 368,381 +0.00(+0.00%)
Jun 13, 2023 2.346 2.346 2.303 2.320 910,730 -0.03(-1.09%)
Jun 12, 2023 2.346 2.346 2.311 2.346 470,749 +0.01(+0.37%)
Jun 09, 2023 2.337 2.354 2.329 2.337 453,128 -0.01(-0.55%)
Jun 08, 2023 2.371 2.371 2.320 2.350 500,379 -0.02(-0.90%)
Jun 07, 2023 2.363 2.380 2.337 2.371 788,117 -0.01(-0.36%)
Jun 06, 2023 2.414 2.440 2.363 2.380 823,788 -0.05(-2.11%)
Jun 05, 2023 2.483 2.491 2.423 2.431 359,525 -0.04(-1.73%)
Jun 02, 2023 2.466 2.500 2.440 2.474 398,691 +0.03(+1.40%)
Jun 01, 2023 2.440 2.457 2.397 2.440 460,530 +0.03(+1.06%)
May 31, 2023 2.466 2.474 2.397 2.414 301,285 -0.05(-2.08%)
May 30, 2023 2.483 2.483 2.440 2.466 197,137 +0.02(+0.70%)
May 26, 2023 2.380 2.457 2.380 2.448 265,609 +0.07(+2.88%)
May 25, 2023 2.448 2.466 2.354 2.380 596,824 -0.07(-2.80%)
May 24, 2023 2.508 2.508 2.448 2.448 398,670 -0.06(-2.39%)
May 23, 2023 2.457 2.517 2.457 2.508 258,390 +0.05(+2.09%)
May 22, 2023 2.543 2.554 2.440 2.457 834,635 -0.10(-4.01%)
May 19, 2023 2.585 2.603 2.543 2.560 579,950 -0.03(-0.99%)
May 18, 2023 2.628 2.628 2.568 2.585 436,882 -0.03(-1.31%)
May 17, 2023 2.637 2.637 2.594 2.620 285,202 -0.02(-0.65%)
May 16, 2023 2.611 2.637 2.594 2.637 318,391 +0.04(+1.48%)
May 15, 2023 2.615 2.624 2.590 2.598 428,276 -0.03(-0.97%)
May 12, 2023 2.632 2.632 2.598 2.624 1,165,641 +0.02(+0.65%)
May 11, 2023 2.632 2.641 2.581 2.607 464,373 -0.03(-1.28%)
May 10, 2023 2.590 2.649 2.581 2.641 1,541,532 +0.03(+1.30%)
May 09, 2023 2.624 2.624 2.581 2.607 79,423 -0.02(-0.65%)
May 08, 2023 2.573 2.624 2.573 2.624 250,377 +0.05(+1.97%)
May 05, 2023 2.548 2.598 2.539 2.573 177,298 +0.04(+1.67%)
May 04, 2023 2.548 2.581 2.522 2.531 332,204 -0.02(-0.66%)
May 03, 2023 2.581 2.590 2.548 2.548 207,966 -0.03(-0.99%)
May 02, 2023 2.598 2.603 2.548 2.573 299,549 -0.02(-0.65%)
May 01, 2023 2.581 2.607 2.573 2.590 192,070 -0.02(-0.65%)
Apr 28, 2023 2.581 2.615 2.564 2.607 135,344 +0.03(+1.32%)
Apr 27, 2023 2.564 2.573 2.548 2.573 111,766 +0.03(+1.00%)
Apr 26, 2023 2.564 2.581 2.548 2.548 133,671 +0.00(+0.00%)
Apr 25, 2023 2.590 2.598 2.548 2.548 131,241 -0.05(-1.95%)
Apr 24, 2023 2.590 2.607 2.574 2.598 87,014 +0.02(+0.66%)
Apr 21, 2023 2.581 2.590 2.556 2.581 67,141 +0.02(+0.66%)
Apr 20, 2023 2.598 2.600 2.556 2.564 191,386 -0.04(-1.62%)
Apr 19, 2023 2.615 2.624 2.590 2.607 87,349 -0.02(-0.65%)
Apr 18, 2023 2.641 2.641 2.615 2.624 137,846 -0.02(-0.64%)
Apr 17, 2023 2.632 2.649 2.624 2.641 92,858 +0.00(+0.00%)
Apr 14, 2023 2.658 2.658 2.624 2.641 147,911 -0.02(-0.64%)
Apr 13, 2023 2.632 2.658 2.615 2.658 137,047 +0.03(+1.13%)
Apr 12, 2023 2.620 2.645 2.603 2.628 190,554 +0.02(+0.64%)
Apr 11, 2023 2.611 2.645 2.611 2.611 141,941 -0.01(-0.32%)
Apr 10, 2023 2.620 2.636 2.603 2.620 155,922 +0.03(+0.97%)
Apr 06, 2023 2.628 2.628 2.586 2.594 142,429 -0.02(-0.64%)
Apr 05, 2023 2.620 2.628 2.603 2.611 66,528 -0.01(-0.32%)
Apr 04, 2023 2.628 2.636 2.594 2.620 118,529 +0.01(+0.32%)
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.