Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

3.020 -0.010 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.044 3.061 2.993 3.040 662,599 +0.01(+0.35%)
May 30, 2018 2.972 3.040 2.972 3.029 536,634 +0.06(+2.08%)
May 29, 2018 2.967 2.976 2.955 2.967 325,716 +0.00(+0.00%)
May 25, 2018 2.967 2.967 2.967 0 -0.01(-0.43%)
May 24, 2018 2.972 2.997 2.972 2.980 334,719 +0.00(+0.00%)
May 23, 2018 2.980 2.980 2.972 2.980 349,611 +0.01(+0.29%)
May 22, 2018 2.993 3.002 2.967 2.972 363,347 -0.01(-0.43%)
May 21, 2018 2.976 3.001 2.976 2.984 295,684 +0.01(+0.29%)
May 18, 2018 2.984 2.997 2.955 2.976 367,194 -0.00(-0.14%)
May 17, 2018 2.938 3.014 2.938 2.980 607,108 +0.04(+1.45%)
May 16, 2018 2.916 2.972 2.899 2.938 723,046 +0.01(+0.44%)
May 15, 2018 2.878 2.938 2.852 2.925 505,322 +0.05(+1.63%)
May 14, 2018 2.823 2.933 2.818 2.878 854,332 +0.05(+1.65%)
May 11, 2018 2.823 2.861 2.776 2.831 830,306 +0.02(+0.61%)
May 10, 2018 2.784 2.831 2.759 2.814 651,846 +0.04(+1.61%)
May 09, 2018 2.767 2.793 2.746 2.769 623,219 +0.00(+0.08%)
May 08, 2018 2.772 2.797 2.746 2.767 538,687 +0.00(+0.15%)
May 07, 2018 2.746 2.810 2.746 2.763 1,704,735 +0.01(+0.31%)
May 04, 2018 2.767 2.814 2.750 2.755 837,803 -0.01(-0.46%)
May 03, 2018 2.691 2.776 2.691 2.767 657,448 +0.08(+2.85%)
May 02, 2018 2.661 2.708 2.661 2.691 443,400 +0.02(+0.64%)
May 01, 2018 2.554 2.721 2.554 2.674 947,597 +0.06(+2.45%)
Apr 30, 2018 2.618 2.623 2.576 2.610 227,629 -0.00(-0.16%)
Apr 27, 2018 2.529 2.631 2.529 2.614 351,612 +0.09(+3.37%)
Apr 26, 2018 2.550 2.571 2.516 2.529 289,178 -0.02(-0.83%)
Apr 25, 2018 2.563 2.589 2.550 2.550 192,897 -0.03(-1.32%)
Apr 24, 2018 2.584 2.618 2.563 2.584 290,561 +0.01(+0.33%)
Apr 23, 2018 2.589 2.593 2.563 2.576 240,226 +0.00(+0.00%)
Apr 20, 2018 2.550 2.589 2.542 2.576 430,028 +0.02(+0.67%)
Apr 19, 2018 2.584 2.597 2.554 2.559 291,576 -0.02(-0.83%)
Apr 18, 2018 2.614 2.640 2.576 2.580 336,220 -0.03(-1.30%)
Apr 17, 2018 2.597 2.618 2.597 2.614 248,268 +0.03(+0.99%)
Apr 16, 2018 2.618 2.618 2.589 2.589 279,334 -0.01(-0.57%)
Apr 13, 2018 2.640 2.640 2.589 2.603 190,861 -0.03(-1.21%)
Apr 12, 2018 2.618 2.657 2.610 2.635 389,839 +0.01(+0.49%)
Apr 11, 2018 2.606 2.661 2.593 2.623 250,314 +0.01(+0.49%)
Apr 10, 2018 2.644 2.661 2.587 2.610 237,865 -0.03(-1.13%)
Apr 09, 2018 2.644 2.669 2.631 2.640 289,234 -0.01(-0.32%)
Apr 06, 2018 2.661 2.686 2.631 2.648 258,396 -0.02(-0.64%)
Apr 05, 2018 2.669 2.695 2.661 2.665 874,410 +0.01(+0.32%)
Apr 04, 2018 2.618 2.665 2.606 2.657 480,304 +0.03(+0.97%)
Apr 03, 2018 2.614 2.652 2.597 2.631 650,465 +0.01(+0.32%)
Apr 02, 2018 2.610 2.627 2.567 2.623 483,301 +0.02(+0.82%)
Mar 29, 2018 2.601 2.601 2.601 0 +0.00(+0.16%)
Mar 28, 2018 2.567 2.610 2.542 2.597 407,427 +0.04(+1.41%)
Mar 27, 2018 2.589 2.601 2.525 2.561 614,129 -0.03(-1.23%)
Mar 26, 2018 2.614 2.652 2.593 2.593 624,844 -0.05(-1.77%)
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.