Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

3.170 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.811 2.829 2.723 2.749 677,686 -0.04(-1.27%)
Aug 30, 2023 2.856 2.865 2.785 2.785 424,311 -0.07(-2.48%)
Aug 29, 2023 2.811 2.865 2.802 2.856 400,343 +0.06(+2.22%)
Aug 28, 2023 2.785 2.829 2.776 2.794 310,496 +0.04(+1.29%)
Aug 25, 2023 2.749 2.785 2.723 2.758 261,310 +0.03(+0.97%)
Aug 24, 2023 2.731 2.758 2.714 2.731 336,070 +0.01(+0.33%)
Aug 23, 2023 2.661 2.794 2.661 2.723 295,300 +0.05(+1.99%)
Aug 22, 2023 2.705 2.731 2.652 2.669 397,471 -0.04(-1.63%)
Aug 21, 2023 2.785 2.811 2.669 2.714 421,727 -0.09(-3.16%)
Aug 18, 2023 2.749 2.811 2.740 2.802 275,982 +0.01(+0.32%)
Aug 17, 2023 2.811 2.873 2.778 2.794 324,317 -0.02(-0.63%)
Aug 16, 2023 2.847 2.904 2.811 2.811 471,476 -0.08(-2.61%)
Aug 15, 2023 2.825 2.887 2.821 2.887 517,862 +0.07(+2.33%)
Aug 14, 2023 2.764 2.843 2.729 2.821 678,249 +0.06(+2.06%)
Aug 11, 2023 2.694 2.764 2.676 2.764 395,155 +0.10(+3.62%)
Aug 10, 2023 2.667 2.694 2.632 2.667 269,990 +0.05(+2.01%)
Aug 09, 2023 2.623 2.659 2.606 2.615 206,277 -0.01(-0.33%)
Aug 08, 2023 2.641 2.650 2.588 2.623 304,484 -0.03(-0.99%)
Aug 07, 2023 2.711 2.711 2.641 2.650 354,582 -0.02(-0.66%)
Aug 04, 2023 2.685 2.711 2.659 2.667 265,630 -0.01(-0.33%)
Aug 03, 2023 2.676 2.711 2.650 2.676 260,135 -0.02(-0.65%)
Aug 02, 2023 2.702 2.720 2.650 2.694 348,644 +0.01(+0.33%)
Aug 01, 2023 2.676 2.729 2.676 2.685 349,123 +0.01(+0.33%)
Jul 31, 2023 2.694 2.720 2.676 2.676 363,105 +0.01(+0.33%)
Jul 28, 2023 2.694 2.694 2.645 2.667 208,662 +0.02(+0.66%)
Jul 27, 2023 2.650 2.694 2.641 2.650 337,351 +0.00(+0.00%)
Jul 26, 2023 2.623 2.650 2.597 2.650 260,240 +0.06(+2.37%)
Jul 25, 2023 2.623 2.632 2.588 2.588 171,103 -0.02(-0.67%)
Jul 24, 2023 2.615 2.623 2.580 2.606 288,058 +0.04(+1.36%)
Jul 21, 2023 2.623 2.659 2.571 2.571 206,430 -0.02(-0.68%)
Jul 20, 2023 2.667 2.667 2.553 2.588 348,955 -0.06(-2.32%)
Jul 19, 2023 2.623 2.650 2.623 2.650 173,853 +0.04(+1.34%)
Jul 18, 2023 2.623 2.632 2.606 2.615 297,835 +0.04(+1.36%)
Jul 17, 2023 2.597 2.615 2.562 2.580 236,479 +0.01(+0.34%)
Jul 14, 2023 2.641 2.641 2.566 2.571 280,694 -0.07(-2.50%)
Jul 13, 2023 2.602 2.637 2.576 2.637 662,376 +0.07(+2.70%)
Jul 12, 2023 2.498 2.585 2.489 2.567 476,956 +0.07(+2.78%)
Jul 11, 2023 2.498 2.498 2.454 2.498 329,448 +0.03(+1.05%)
Jul 10, 2023 2.472 2.489 2.420 2.472 425,393 +0.05(+2.15%)
Jul 07, 2023 2.376 2.450 2.372 2.420 409,595 +0.04(+1.83%)
Jul 06, 2023 2.385 2.394 2.342 2.376 149,946 +0.00(+0.00%)
Jul 05, 2023 2.368 2.376 2.333 2.376 278,594 +0.01(+0.37%)
Jul 03, 2023 2.333 2.376 2.324 2.368 274,854 +0.07(+3.02%)
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%)
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.