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

Oxford Square Capital Corp (NQ: OXSQ )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2024 2.875 2.903 2.865 2.884 194,035 +0.00(+0.00%)
Jan 30, 2024 2.894 2.899 2.865 2.884 190,316 -0.01(-0.33%)
Jan 29, 2024 2.903 2.921 2.875 2.894 263,201 +0.01(+0.33%)
Jan 26, 2024 2.875 2.894 2.875 2.884 159,210 +0.04(+1.33%)
Jan 25, 2024 2.894 2.894 2.837 2.847 158,244 -0.01(-0.33%)
Jan 24, 2024 2.894 2.894 2.847 2.856 125,853 -0.03(-0.98%)
Jan 23, 2024 2.875 2.903 2.856 2.884 196,354 +0.01(+0.33%)
Jan 22, 2024 2.847 2.932 2.846 2.875 354,297 +0.03(+1.00%)
Jan 19, 2024 2.818 2.856 2.818 2.847 232,344 +0.02(+0.67%)
Jan 18, 2024 2.837 2.837 2.809 2.828 133,987 +0.02(+0.67%)
Jan 17, 2024 2.837 2.856 2.799 2.809 305,290 -0.03(-1.00%)
Jan 16, 2024 2.856 2.865 2.828 2.837 310,754 +0.00(+0.17%)
Jan 12, 2024 2.814 2.832 2.814 2.832 391,994 +0.01(+0.33%)
Jan 11, 2024 2.842 2.842 2.804 2.823 278,975 +0.01(+0.33%)
Jan 10, 2024 2.823 2.832 2.805 2.814 229,593 +0.01(+0.33%)
Jan 09, 2024 2.786 2.823 2.786 2.804 278,356 +0.01(+0.33%)
Jan 08, 2024 2.776 2.804 2.767 2.795 423,591 +0.03(+1.01%)
Jan 05, 2024 2.739 2.776 2.722 2.767 340,984 +0.03(+1.02%)
Jan 04, 2024 2.702 2.739 2.702 2.739 247,825 +0.02(+0.69%)
Jan 03, 2024 2.711 2.720 2.683 2.720 404,097 +0.03(+1.04%)
Jan 02, 2024 2.673 2.711 2.664 2.692 386,090 +0.02(+0.70%)
Dec 29, 2023 2.683 2.683 2.664 2.673 368,171 +0.00(+0.00%)
Dec 28, 2023 2.692 2.692 2.664 2.673 389,839 -0.02(-0.69%)
Dec 27, 2023 2.673 2.702 2.673 2.692 342,933 +0.00(+0.00%)
Dec 26, 2023 2.692 2.695 2.664 2.692 281,096 -0.01(-0.35%)
Dec 22, 2023 2.683 2.711 2.683 2.702 199,509 +0.02(+0.70%)
Dec 21, 2023 2.683 2.692 2.664 2.683 204,257 +0.02(+0.70%)
Dec 20, 2023 2.692 2.730 2.664 2.664 412,460 -0.03(-1.04%)
Dec 19, 2023 2.692 2.711 2.683 2.692 298,259 +0.00(+0.00%)
Dec 18, 2023 2.673 2.702 2.673 2.692 249,196 +0.02(+0.70%)
Dec 15, 2023 2.720 2.726 2.655 2.673 355,691 -0.04(-1.38%)
Dec 14, 2023 2.692 2.730 2.692 2.711 314,951 +0.01(+0.52%)
Dec 13, 2023 2.697 2.706 2.678 2.697 402,536 +0.00(+0.00%)
Dec 12, 2023 2.715 2.715 2.697 2.697 137,817 -0.01(-0.34%)
Dec 11, 2023 2.706 2.734 2.696 2.706 248,013 -0.01(-0.34%)
Dec 08, 2023 2.697 2.725 2.688 2.715 207,583 +0.01(+0.34%)
Dec 07, 2023 2.706 2.715 2.697 2.706 139,737 +0.01(+0.34%)
Dec 06, 2023 2.715 2.723 2.688 2.697 193,097 +0.00(+0.00%)
Dec 05, 2023 2.725 2.736 2.697 2.697 190,895 -0.06(-2.01%)
Dec 04, 2023 2.715 2.752 2.697 2.752 185,151 +0.06(+2.05%)
Dec 01, 2023 2.688 2.725 2.678 2.697 350,907 +0.01(+0.34%)
Nov 30, 2023 2.660 2.697 2.646 2.688 277,419 -0.01(-0.34%)
Nov 29, 2023 2.678 2.697 2.669 2.697 145,846 +0.02(+0.69%)
Nov 28, 2023 2.678 2.697 2.660 2.678 152,139 +0.03(+1.05%)
Nov 27, 2023 2.669 2.688 2.651 2.651 121,861 -0.03(-1.03%)
Nov 24, 2023 2.688 2.688 2.651 2.678 75,174 +0.03(+1.05%)
Nov 22, 2023 2.678 2.688 2.651 2.651 178,000 -0.01(-0.35%)
Nov 21, 2023 2.678 2.688 2.660 2.660 101,954 -0.04(-1.37%)
Nov 20, 2023 2.697 2.706 2.660 2.697 207,926 +0.01(+0.34%)
Nov 17, 2023 2.632 2.697 2.632 2.688 194,639 +0.06(+2.11%)
Nov 16, 2023 2.678 2.715 2.632 2.632 347,805 -0.07(-2.73%)
Nov 15, 2023 2.715 2.725 2.688 2.706 229,077 -0.01(-0.51%)
Nov 14, 2023 2.711 2.738 2.702 2.720 400,649 +0.00(+0.00%)
Nov 13, 2023 2.693 2.738 2.693 2.720 228,089 +0.03(+1.02%)
Nov 10, 2023 2.720 2.729 2.693 2.693 134,302 +0.02(+0.68%)
Nov 09, 2023 2.693 2.720 2.674 2.674 151,908 -0.04(-1.35%)
Nov 08, 2023 2.693 2.720 2.647 2.711 154,277 +0.03(+1.02%)
Nov 07, 2023 2.674 2.729 2.656 2.683 270,433 -0.03(-1.01%)
Nov 06, 2023 2.766 2.766 2.693 2.711 193,058 -0.06(-2.30%)
Nov 03, 2023 2.720 2.784 2.702 2.775 221,403 +0.07(+2.70%)
Nov 02, 2023 2.656 2.720 2.656 2.702 221,708 +0.04(+1.37%)
Nov 01, 2023 2.638 2.693 2.638 2.665 168,997 +0.03(+1.04%)
Oct 31, 2023 2.601 2.656 2.601 2.638 154,988 +0.05(+2.12%)
Oct 30, 2023 2.629 2.641 2.574 2.583 260,063 -0.05(-1.74%)
Oct 27, 2023 2.656 2.665 2.620 2.629 178,316 -0.01(-0.35%)
Oct 26, 2023 2.629 2.656 2.620 2.638 189,620 +0.00(+0.00%)
Oct 25, 2023 2.647 2.693 2.620 2.638 168,516 +0.00(+0.00%)
Oct 24, 2023 2.638 2.683 2.638 2.638 111,625 +0.01(+0.35%)
Oct 23, 2023 2.656 2.674 2.629 2.629 199,890 -0.05(-1.71%)
Oct 20, 2023 2.711 2.718 2.665 2.674 162,527 -0.05(-2.01%)
Oct 19, 2023 2.784 2.784 2.702 2.729 223,955 -0.01(-0.33%)
Oct 18, 2023 2.802 2.802 2.738 2.738 223,636 -0.08(-2.91%)
Oct 17, 2023 2.775 2.820 2.771 2.820 151,051 +0.03(+0.98%)
Oct 16, 2023 2.811 2.848 2.784 2.793 240,543 -0.00(-0.16%)
Oct 13, 2023 2.779 2.816 2.761 2.798 396,510 +0.05(+1.64%)
Oct 12, 2023 2.752 2.770 2.725 2.752 230,128 +0.00(+0.00%)
Oct 11, 2023 2.743 2.761 2.725 2.752 158,713 +0.00(+0.00%)
Oct 10, 2023 2.734 2.761 2.718 2.752 219,385 +0.04(+1.33%)
Oct 09, 2023 2.680 2.734 2.680 2.716 230,178 -0.01(-0.33%)
Oct 06, 2023 2.707 2.734 2.689 2.725 124,498 +0.02(+0.67%)
Oct 05, 2023 2.680 2.734 2.671 2.707 175,472 +0.03(+1.01%)
Oct 04, 2023 2.671 2.698 2.653 2.680 161,873 +0.03(+1.02%)
Oct 03, 2023 2.707 2.716 2.644 2.653 231,863 -0.04(-1.34%)
Oct 02, 2023 2.707 2.751 2.680 2.689 427,521 -0.03(-1.00%)
Sep 29, 2023 2.725 2.743 2.698 2.716 340,053 +0.02(+0.67%)
Sep 28, 2023 2.689 2.698 2.644 2.698 129,211 -0.01(-0.33%)
Sep 27, 2023 2.617 2.770 2.599 2.707 419,391 +0.11(+4.17%)
Sep 26, 2023 2.635 2.653 2.599 2.599 280,288 -0.03(-1.03%)
Sep 25, 2023 2.635 2.661 2.626 2.626 167,580 -0.01(-0.34%)
Sep 22, 2023 2.671 2.671 2.617 2.635 209,001 -0.02(-0.68%)
Sep 21, 2023 2.689 2.698 2.644 2.653 157,829 -0.03(-1.01%)
Sep 20, 2023 2.680 2.707 2.680 2.680 159,058 -0.01(-0.34%)
Sep 19, 2023 2.662 2.698 2.644 2.689 251,375 +0.03(+1.02%)
Sep 18, 2023 2.743 2.743 2.653 2.662 415,853 -0.05(-1.99%)
Sep 15, 2023 2.761 2.770 2.707 2.716 215,740 -0.05(-1.95%)
Sep 14, 2023 2.707 2.770 2.662 2.770 394,871 +0.09(+3.54%)
Sep 13, 2023 2.693 2.701 2.676 2.676 528,428 -0.01(-0.32%)
Sep 12, 2023 2.710 2.710 2.676 2.684 275,310 -0.02(-0.63%)
Sep 11, 2023 2.701 2.710 2.676 2.701 481,816 +0.02(+0.64%)
Sep 08, 2023 2.667 2.693 2.659 2.684 376,289 +0.03(+0.97%)
Sep 07, 2023 2.659 2.667 2.641 2.659 248,275 -0.01(-0.32%)
Sep 06, 2023 2.659 2.684 2.641 2.667 266,938 +0.03(+0.97%)
Sep 05, 2023 2.667 2.684 2.633 2.641 306,897 -0.03(-0.96%)
Sep 01, 2023 2.676 2.710 2.650 2.667 360,880 +0.01(+0.32%)
Aug 31, 2023 2.719 2.736 2.633 2.659 700,805 -0.03(-1.27%)
Aug 30, 2023 2.761 2.770 2.693 2.693 438,786 -0.07(-2.48%)
Aug 29, 2023 2.719 2.770 2.710 2.761 414,000 +0.06(+2.22%)
Aug 28, 2023 2.693 2.736 2.684 2.701 321,089 +0.03(+1.29%)
Aug 25, 2023 2.659 2.693 2.633 2.667 270,224 +0.03(+0.97%)
Aug 24, 2023 2.641 2.667 2.624 2.641 347,535 +0.01(+0.33%)
Aug 23, 2023 2.573 2.701 2.573 2.633 305,374 +0.05(+1.99%)
Aug 22, 2023 2.616 2.641 2.564 2.581 411,030 -0.04(-1.63%)
Aug 21, 2023 2.693 2.719 2.581 2.624 436,114 -0.09(-3.16%)
Aug 18, 2023 2.659 2.719 2.650 2.710 285,397 +0.01(+0.32%)
Aug 17, 2023 2.719 2.779 2.687 2.701 335,381 -0.02(-0.63%)
Aug 16, 2023 2.753 2.809 2.719 2.719 487,560 -0.07(-2.61%)
Aug 15, 2023 2.732 2.791 2.728 2.791 535,529 +0.06(+2.33%)
Aug 14, 2023 2.673 2.749 2.639 2.728 701,387 +0.06(+2.06%)
Aug 11, 2023 2.605 2.673 2.588 2.673 408,635 +0.09(+3.62%)
Aug 10, 2023 2.579 2.605 2.545 2.579 279,201 +0.05(+2.01%)
Aug 09, 2023 2.537 2.571 2.520 2.528 213,314 -0.01(-0.33%)
Aug 08, 2023 2.554 2.562 2.503 2.537 314,871 -0.03(-0.99%)
Aug 07, 2023 2.622 2.622 2.554 2.562 366,678 -0.02(-0.66%)
Aug 04, 2023 2.596 2.622 2.571 2.579 274,691 -0.01(-0.33%)
Aug 03, 2023 2.588 2.622 2.562 2.588 269,009 -0.02(-0.65%)
Aug 02, 2023 2.613 2.630 2.562 2.605 360,538 +0.01(+0.33%)
Aug 01, 2023 2.588 2.639 2.588 2.596 361,033 +0.01(+0.33%)
Jul 31, 2023 2.605 2.630 2.588 2.588 375,492 +0.01(+0.33%)
Jul 28, 2023 2.605 2.605 2.558 2.579 215,780 +0.02(+0.66%)
Jul 27, 2023 2.562 2.605 2.554 2.562 348,859 +0.00(+0.00%)
Jul 26, 2023 2.537 2.562 2.512 2.562 269,118 +0.06(+2.37%)
Jul 25, 2023 2.537 2.545 2.503 2.503 176,940 -0.02(-0.67%)
Jul 24, 2023 2.528 2.537 2.494 2.520 297,885 +0.03(+1.37%)
Jul 21, 2023 2.537 2.571 2.486 2.486 213,473 -0.02(-0.68%)
Jul 20, 2023 2.579 2.579 2.469 2.503 360,860 -0.06(-2.32%)
Jul 19, 2023 2.537 2.562 2.537 2.562 179,784 +0.03(+1.34%)
Jul 18, 2023 2.537 2.545 2.520 2.528 307,995 +0.03(+1.36%)
Jul 17, 2023 2.511 2.528 2.478 2.494 244,546 +0.01(+0.34%)
Jul 14, 2023 2.554 2.554 2.482 2.486 290,270 -0.06(-2.50%)
Jul 13, 2023 2.516 2.550 2.491 2.550 684,972 +0.07(+2.70%)
Jul 12, 2023 2.415 2.499 2.407 2.483 493,227 +0.07(+2.78%)
Jul 11, 2023 2.415 2.415 2.374 2.415 340,687 +0.03(+1.05%)
Jul 10, 2023 2.390 2.407 2.340 2.390 439,905 +0.05(+2.15%)
Jul 07, 2023 2.298 2.370 2.294 2.340 423,568 +0.04(+1.83%)
Jul 06, 2023 2.306 2.315 2.264 2.298 155,061 +0.00(+0.00%)
Jul 05, 2023 2.290 2.298 2.256 2.298 288,098 +0.01(+0.37%)
Jul 03, 2023 2.256 2.298 2.248 2.290 284,230 +0.07(+3.02%)
Jun 30, 2023 2.239 2.281 2.223 2.223 530,866 -0.01(-0.38%)
Jun 29, 2023 2.206 2.231 2.189 2.231 166,765 +0.02(+0.76%)
Jun 28, 2023 2.189 2.244 2.189 2.214 304,596 +0.03(+1.15%)
Jun 27, 2023 2.197 2.223 2.181 2.189 284,084 -0.02(-0.76%)
Jun 26, 2023 2.197 2.214 2.181 2.206 373,327 -0.01(-0.38%)
Jun 23, 2023 2.248 2.256 2.197 2.214 682,013 -0.04(-1.86%)
Jun 22, 2023 2.264 2.273 2.256 2.256 290,560 +0.00(+0.00%)
Jun 21, 2023 2.273 2.273 2.256 2.256 154,117 +0.00(+0.00%)
Jun 20, 2023 2.273 2.281 2.256 2.256 271,633 -0.03(-1.10%)
Jun 16, 2023 2.290 2.290 2.264 2.281 223,526 -0.01(-0.37%)
Jun 15, 2023 2.273 2.281 2.266 2.290 198,421 -0.25(-9.91%)
May 08, 2023 2.492 2.542 2.492 2.542 258,465 +0.05(+1.97%)
May 05, 2023 2.468 2.517 2.460 2.492 183,024 +0.04(+1.67%)
May 04, 2023 2.468 2.501 2.443 2.451 342,934 -0.02(-0.66%)
May 03, 2023 2.501 2.509 2.468 2.468 214,683 -0.02(-0.99%)
May 02, 2023 2.517 2.521 2.468 2.492 309,224 -0.02(-0.65%)
May 01, 2023 2.501 2.525 2.492 2.509 198,274 -0.02(-0.65%)
Apr 28, 2023 2.501 2.533 2.484 2.525 139,716 +0.03(+1.32%)
Apr 27, 2023 2.484 2.492 2.468 2.492 115,376 +0.02(+1.00%)
Apr 26, 2023 2.484 2.501 2.468 2.468 137,989 +0.00(+0.00%)
Apr 25, 2023 2.509 2.517 2.468 2.468 135,480 -0.05(-1.95%)
Apr 24, 2023 2.509 2.525 2.493 2.517 89,825 +0.02(+0.66%)
Apr 21, 2023 2.501 2.509 2.476 2.501 69,310 +0.02(+0.66%)
Apr 20, 2023 2.517 2.518 2.476 2.484 197,568 -0.04(-1.62%)
Apr 19, 2023 2.533 2.542 2.509 2.525 90,170 -0.02(-0.65%)
Apr 18, 2023 2.558 2.558 2.533 2.542 142,298 -0.02(-0.64%)
Apr 17, 2023 2.550 2.566 2.542 2.558 95,858 +0.00(+0.00%)
Apr 14, 2023 2.574 2.574 2.542 2.558 152,689 -0.02(-0.64%)
Apr 13, 2023 2.550 2.574 2.533 2.574 141,474 +0.03(+1.13%)
Apr 12, 2023 2.538 2.562 2.521 2.546 196,709 +0.02(+0.64%)
Apr 11, 2023 2.529 2.562 2.529 2.529 146,526 -0.01(-0.32%)
Apr 10, 2023 2.538 2.554 2.521 2.538 160,958 +0.02(+0.97%)
Apr 06, 2023 2.546 2.546 2.505 2.513 147,029 -0.02(-0.64%)
Apr 05, 2023 2.538 2.546 2.521 2.529 68,677 -0.01(-0.32%)
Apr 04, 2023 2.546 2.554 2.513 2.538 122,357 +0.01(+0.32%)
Apr 03, 2023 2.586 2.594 2.513 2.529 194,814 -0.03(-1.27%)
Mar 31, 2023 2.562 2.611 2.558 2.562 184,867 +0.04(+1.61%)
Mar 30, 2023 2.570 2.594 2.513 2.521 220,115 -0.06(-2.51%)
Mar 29, 2023 2.497 2.594 2.479 2.586 236,888 +0.13(+5.28%)
Mar 28, 2023 2.481 2.513 2.448 2.457 146,948 -0.02(-0.98%)
Mar 27, 2023 2.554 2.554 2.448 2.481 177,249 -0.04(-1.61%)
Mar 24, 2023 2.481 2.521 2.432 2.521 101,354 +0.05(+1.97%)
Mar 23, 2023 2.489 2.546 2.473 2.473 157,966 -0.02(-0.65%)
Mar 22, 2023 2.529 2.538 2.481 2.489 195,294 -0.01(-0.32%)
Mar 21, 2023 2.538 2.554 2.465 2.497 262,671 +0.01(+0.33%)
Mar 20, 2023 2.489 2.602 2.489 2.489 133,009 +0.01(+0.33%)
Mar 17, 2023 2.586 2.611 2.481 2.481 299,677 -0.11(-4.37%)
Mar 16, 2023 2.529 2.619 2.529 2.594 178,016 +0.04(+1.75%)
Mar 15, 2023 2.582 2.590 2.518 2.550 209,817 -0.06(-2.45%)
Mar 14, 2023 2.566 2.662 2.566 2.614 240,870 +0.09(+3.49%)
Mar 13, 2023 2.598 2.646 2.494 2.526 444,392 -0.07(-2.78%)
Mar 10, 2023 2.710 2.790 2.574 2.598 271,207 -0.12(-4.42%)
Mar 09, 2023 2.838 2.854 2.718 2.718 414,705 -0.11(-3.97%)
Mar 08, 2023 2.862 2.867 2.814 2.830 89,590 -0.02(-0.56%)
Mar 07, 2023 2.854 2.895 2.814 2.846 213,327 -0.02(-0.56%)
Mar 06, 2023 2.870 2.911 2.862 2.862 185,598 -0.02(-0.56%)
Mar 03, 2023 2.911 2.911 2.862 2.878 136,092 -0.02(-0.83%)
Mar 02, 2023 2.846 2.903 2.816 2.903 118,087 +0.04(+1.40%)
Mar 01, 2023 2.830 2.878 2.798 2.862 260,191 +0.06(+2.00%)
Feb 28, 2023 2.830 2.927 2.798 2.806 226,995 +0.00(+0.00%)
Feb 27, 2023 2.870 2.899 2.798 2.806 176,167 -0.06(-1.96%)
Feb 24, 2023 2.830 2.935 2.822 2.862 215,126 +0.05(+1.71%)
Feb 23, 2023 2.870 2.870 2.814 2.814 151,463 -0.03(-1.13%)
Feb 22, 2023 2.798 2.862 2.798 2.846 103,486 +0.05(+1.72%)
Feb 21, 2023 2.886 2.886 2.766 2.798 162,918 -0.08(-2.79%)
Feb 17, 2023 2.878 2.886 2.862 2.878 78,182 +0.00(+0.00%)
Feb 16, 2023 2.838 2.886 2.806 2.878 243,802 +0.06(+1.99%)
Feb 15, 2023 2.806 2.846 2.750 2.822 91,735 +0.01(+0.28%)
Feb 14, 2023 2.838 2.862 2.806 2.814 81,279 -0.05(-1.68%)
Feb 13, 2023 2.862 2.870 2.846 2.862 120,633 +0.01(+0.42%)
Feb 10, 2023 2.779 2.858 2.779 2.850 253,766 +0.03(+1.13%)
Feb 09, 2023 2.866 2.874 2.795 2.819 145,450 -0.02(-0.84%)
Feb 08, 2023 2.914 2.922 2.819 2.842 269,738 -0.06(-2.19%)
Feb 07, 2023 2.819 2.938 2.817 2.906 219,340 +0.09(+3.10%)
Feb 06, 2023 2.850 2.870 2.811 2.819 138,466 -0.02(-0.84%)
Feb 03, 2023 2.874 2.898 2.826 2.842 171,483 -0.03(-1.10%)
Feb 02, 2023 2.914 2.922 2.858 2.874 231,429 +0.01(+0.28%)
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.