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

Oxford Square Capital Corp (NQ: OXSQ )

3.015 -0.015 (-0.50%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 14, 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, 2020 3.184 3.206 3.179 3.184 506,030 +0.00(+0.00%)
Jan 30, 2020 3.173 3.200 3.173 3.184 326,189 +0.01(+0.34%)
Jan 29, 2020 3.168 3.211 3.168 3.173 489,649 +0.01(+0.17%)
Jan 28, 2020 3.200 3.200 3.168 3.168 341,921 -0.02(-0.67%)
Jan 27, 2020 3.184 3.211 3.171 3.189 453,119 -0.01(-0.17%)
Jan 24, 2020 3.184 3.211 3.184 3.195 318,044 +0.01(+0.34%)
Jan 23, 2020 3.211 3.211 3.173 3.184 387,249 -0.03(-0.83%)
Jan 22, 2020 3.195 3.216 3.168 3.211 458,564 +0.04(+1.18%)
Jan 21, 2020 3.163 3.195 3.163 3.173 763,115 -0.01(-0.17%)
Jan 17, 2020 3.184 3.197 3.163 3.179 455,203 -0.01(-0.25%)
Jan 16, 2020 3.227 3.232 3.184 3.187 554,910 -0.00(-0.13%)
Jan 15, 2020 3.175 3.212 3.165 3.191 888,345 +0.02(+0.50%)
Jan 14, 2020 3.128 3.175 3.112 3.175 755,272 +0.06(+2.04%)
Jan 13, 2020 3.101 3.133 3.101 3.112 763,836 +0.02(+0.68%)
Jan 10, 2020 3.043 3.122 3.027 3.091 881,708 +0.05(+1.57%)
Jan 09, 2020 2.985 3.048 2.969 3.043 675,591 +0.06(+2.13%)
Jan 08, 2020 2.990 2.990 2.966 2.979 630,429 -0.01(-0.18%)
Jan 07, 2020 2.921 2.990 2.921 2.985 692,938 +0.06(+2.17%)
Jan 06, 2020 2.900 2.937 2.895 2.921 575,253 +0.03(+0.91%)
Jan 03, 2020 2.905 2.921 2.895 2.895 721,655 -0.01(-0.36%)
Jan 02, 2020 2.905 2.916 2.884 2.905 883,690 +0.03(+0.92%)
Dec 31, 2019 2.889 2.900 2.879 2.879 969,577 -0.01(-0.18%)
Dec 30, 2019 2.884 2.900 2.863 2.884 1,012,124 +0.03(+0.93%)
Dec 27, 2019 2.842 2.874 2.842 2.858 391,345 +0.02(+0.56%)
Dec 26, 2019 2.837 2.868 2.826 2.842 395,960 +0.00(+0.00%)
Dec 24, 2019 2.826 2.842 2.821 2.842 344,671 +0.02(+0.75%)
Dec 23, 2019 2.789 2.826 2.789 2.821 592,033 +0.04(+1.33%)
Dec 20, 2019 2.768 2.842 2.762 2.784 1,988,285 +0.03(+1.15%)
Dec 19, 2019 2.826 2.827 2.725 2.752 2,027,659 -0.06(-2.26%)
Dec 18, 2019 2.847 2.858 2.789 2.815 994,726 -0.04(-1.30%)
Dec 17, 2019 2.847 2.863 2.821 2.852 759,663 +0.01(+0.50%)
Dec 16, 2019 2.937 2.937 2.786 2.838 1,023,808 -0.08(-2.86%)
Dec 13, 2019 2.927 2.948 2.917 2.922 654,906 -0.01(-0.18%)
Dec 12, 2019 2.911 2.932 2.896 2.927 683,618 +0.02(+0.54%)
Dec 11, 2019 2.885 2.922 2.875 2.911 563,590 +0.03(+0.91%)
Dec 10, 2019 2.859 2.891 2.849 2.885 668,750 +0.03(+0.91%)
Dec 09, 2019 2.817 2.861 2.807 2.859 413,421 +0.05(+1.86%)
Dec 06, 2019 2.770 2.817 2.765 2.807 526,144 +0.02(+0.75%)
Dec 05, 2019 2.807 2.812 2.786 2.786 285,489 +0.00(+0.00%)
Dec 04, 2019 2.770 2.807 2.760 2.786 460,296 +0.03(+0.95%)
Dec 03, 2019 2.718 2.770 2.718 2.760 556,712 +0.03(+0.96%)
Dec 02, 2019 2.744 2.770 2.713 2.734 1,704,551 -0.01(-0.38%)
Nov 29, 2019 2.707 2.744 2.707 2.744 302,676 +0.04(+1.55%)
Nov 27, 2019 2.739 2.744 2.697 2.702 580,098 -0.02(-0.77%)
Nov 26, 2019 2.713 2.734 2.712 2.723 382,103 +0.00(+0.00%)
Nov 25, 2019 2.702 2.739 2.692 2.723 394,059 +0.03(+1.17%)
Nov 22, 2019 2.687 2.707 2.681 2.692 242,600 +0.01(+0.39%)
Nov 21, 2019 2.728 2.744 2.681 2.681 456,729 -0.04(-1.35%)
Nov 20, 2019 2.697 2.739 2.697 2.718 175,705 +0.01(+0.19%)
Nov 19, 2019 2.734 2.739 2.702 2.713 452,821 -0.02(-0.57%)
Nov 18, 2019 2.734 2.744 2.692 2.728 438,035 -0.01(-0.19%)
Nov 15, 2019 2.802 2.807 2.726 2.734 566,514 -0.06(-2.06%)
Nov 14, 2019 2.807 2.807 2.775 2.791 264,134 +0.00(+0.13%)
Nov 13, 2019 2.818 2.839 2.787 2.787 353,493 -0.04(-1.28%)
Nov 12, 2019 2.813 2.834 2.793 2.824 510,229 +0.02(+0.74%)
Nov 11, 2019 2.849 2.854 2.793 2.803 633,877 -0.04(-1.45%)
Nov 08, 2019 2.839 2.872 2.825 2.844 476,767 +0.03(+1.10%)
Nov 07, 2019 2.818 2.849 2.803 2.813 432,902 +0.03(+0.93%)
Nov 06, 2019 2.746 2.805 2.741 2.787 377,982 +0.04(+1.50%)
Nov 05, 2019 2.772 2.798 2.746 2.746 328,748 -0.01(-0.37%)
Nov 04, 2019 2.767 2.793 2.736 2.756 671,764 +0.06(+2.10%)
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.