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

Oxford Square Capital Corp (NQ: OXSQ )

3.020 -0.010 (-0.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 3.378 3.378 3.325 3.348 456,872 +0.00(+0.15%)
Jul 30, 2019 3.358 3.363 3.323 3.343 272,268 -0.01(-0.30%)
Jul 29, 2019 3.348 3.360 3.322 3.353 268,872 +0.00(+0.15%)
Jul 26, 2019 3.323 3.348 3.298 3.348 319,021 +0.04(+1.21%)
Jul 25, 2019 3.323 3.326 3.298 3.308 155,295 -0.02(-0.60%)
Jul 24, 2019 3.298 3.338 3.298 3.328 270,157 +0.01(+0.45%)
Jul 23, 2019 3.298 3.323 3.290 3.313 152,391 +0.01(+0.26%)
Jul 22, 2019 3.304 3.314 3.279 3.304 342,658 +0.00(+0.15%)
Jul 19, 2019 3.289 3.314 3.289 3.299 344,087 +0.01(+0.30%)
Jul 18, 2019 3.289 3.299 3.279 3.289 153,994 +0.00(+0.15%)
Jul 17, 2019 3.279 3.304 3.275 3.284 155,692 +0.00(+0.00%)
Jul 16, 2019 3.294 3.299 3.284 3.284 114,881 -0.00(-0.15%)
Jul 15, 2019 3.284 3.294 3.279 3.289 136,442 +0.00(+0.15%)
Jul 12, 2019 3.304 3.304 3.284 3.284 239,365 -0.02(-0.75%)
Jul 11, 2019 3.240 3.309 3.235 3.309 302,701 +0.07(+2.29%)
Jul 10, 2019 3.230 3.240 3.225 3.235 301,333 +0.01(+0.31%)
Jul 09, 2019 3.220 3.235 3.210 3.225 191,702 +0.00(+0.00%)
Jul 08, 2019 3.220 3.225 3.205 3.225 247,474 +0.01(+0.31%)
Jul 05, 2019 3.190 3.215 3.185 3.215 267,870 +0.02(+0.62%)
Jul 03, 2019 3.181 3.200 3.181 3.195 81,270 +0.02(+0.78%)
Jul 02, 2019 3.176 3.190 3.171 3.171 160,908 -0.00(-0.16%)
Jul 01, 2019 3.185 3.205 3.166 3.176 214,250 +0.01(+0.31%)
Jun 28, 2019 3.166 3.200 3.166 3.166 331,957 +0.00(+0.16%)
Jun 27, 2019 3.161 3.166 3.126 3.161 174,694 +0.01(+0.31%)
Jun 26, 2019 3.096 3.161 3.096 3.151 156,268 +0.05(+1.60%)
Jun 25, 2019 3.116 3.116 3.094 3.101 117,329 -0.03(-0.95%)
Jun 24, 2019 3.141 3.141 3.077 3.131 468,314 -0.01(-0.31%)
Jun 21, 2019 3.121 3.146 3.111 3.141 291,322 +0.02(+0.63%)
Jun 20, 2019 3.131 3.195 3.116 3.121 376,353 -0.08(-2.52%)
Jun 19, 2019 3.202 3.207 3.182 3.202 245,376 +0.00(+0.00%)
Jun 18, 2019 3.182 3.221 3.182 3.202 365,458 +0.00(+0.00%)
Jun 17, 2019 3.158 3.202 3.158 3.202 209,578 +0.05(+1.71%)
Jun 14, 2019 3.153 3.158 3.133 3.148 238,778 -0.00(-0.16%)
Jun 13, 2019 3.123 3.158 3.118 3.153 206,820 +0.02(+0.62%)
Jun 12, 2019 3.123 3.133 3.104 3.133 131,395 +0.01(+0.47%)
Jun 11, 2019 3.133 3.133 3.099 3.119 131,371 -0.01(-0.47%)
Jun 10, 2019 3.104 3.143 3.099 3.133 196,031 +0.02(+0.79%)
Jun 07, 2019 3.119 3.121 3.099 3.109 145,636 -0.01(-0.31%)
Jun 06, 2019 3.089 3.119 3.079 3.119 174,600 +0.03(+1.11%)
Jun 05, 2019 3.114 3.123 3.084 3.084 222,129 -0.02(-0.79%)
Jun 04, 2019 3.094 3.114 3.065 3.109 281,793 +0.02(+0.63%)
Jun 03, 2019 3.084 3.089 3.045 3.089 253,802 +0.02(+0.64%)
May 31, 2019 3.075 3.089 3.030 3.070 663,025 -0.01(-0.48%)
May 30, 2019 3.094 3.109 3.075 3.084 173,074 -0.01(-0.32%)
May 29, 2019 3.119 3.119 3.079 3.094 324,202 -0.02(-0.78%)
May 28, 2019 3.114 3.119 3.094 3.119 262,080 +0.01(+0.24%)
May 24, 2019 3.123 3.128 3.104 3.111 188,939 +0.01(+0.24%)
May 23, 2019 3.138 3.138 3.089 3.104 271,321 -0.03(-0.83%)
May 22, 2019 3.115 3.144 3.106 3.130 219,312 +0.02(+0.62%)
May 21, 2019 3.096 3.130 3.072 3.110 366,993 +0.05(+1.74%)
May 20, 2019 3.081 3.115 3.057 3.057 250,323 -0.02(-0.79%)
May 17, 2019 3.062 3.096 3.052 3.081 123,014 +0.02(+0.63%)
May 16, 2019 3.028 3.091 3.014 3.062 334,134 -0.02(-0.63%)
May 15, 2019 3.086 3.101 3.072 3.081 147,891 +0.01(+0.32%)
May 14, 2019 3.052 3.091 3.052 3.072 124,741 +0.03(+0.96%)
May 13, 2019 3.081 3.106 3.043 3.043 303,647 -0.06(-2.03%)
May 10, 2019 3.106 3.130 3.096 3.106 196,286 +0.00(+0.00%)
May 09, 2019 3.106 3.115 3.077 3.106 269,908 +0.00(+0.00%)
May 08, 2019 3.130 3.136 3.106 3.106 218,148 -0.03(-1.08%)
May 07, 2019 3.125 3.149 3.106 3.140 191,029 +0.00(+0.00%)
May 06, 2019 3.081 3.149 3.070 3.140 318,154 +0.04(+1.41%)
May 03, 2019 3.096 3.110 3.086 3.096 162,230 +0.01(+0.31%)
May 02, 2019 3.086 3.120 3.072 3.086 257,685 -0.01(-0.47%)
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.