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 (%)
Aug 31, 2022 2.868 2.898 2.838 2.853 185,716 +0.02(+0.53%)
Aug 30, 2022 2.898 2.898 2.823 2.838 101,710 -0.04(-1.31%)
Aug 29, 2022 2.831 2.936 2.823 2.876 169,750 +0.04(+1.33%)
Aug 26, 2022 2.883 2.888 2.823 2.838 94,886 -0.04(-1.31%)
Aug 25, 2022 2.861 2.876 2.846 2.876 107,496 +0.03(+1.06%)
Aug 24, 2022 2.838 2.861 2.785 2.846 75,414 +0.02(+0.80%)
Aug 23, 2022 2.793 2.883 2.793 2.823 100,968 +0.03(+1.08%)
Aug 22, 2022 2.936 2.943 2.770 2.793 399,076 -0.16(-5.36%)
Aug 19, 2022 2.981 2.981 2.928 2.951 86,071 -0.03(-1.01%)
Aug 18, 2022 2.936 2.996 2.921 2.981 149,565 +0.06(+2.06%)
Aug 17, 2022 2.831 2.981 2.831 2.921 523,797 -0.13(-4.20%)
Aug 16, 2022 3.019 3.049 2.985 3.049 152,184 +0.05(+1.63%)
Aug 15, 2022 3.015 3.022 2.985 3.000 228,039 -0.01(-0.25%)
Aug 12, 2022 3.000 3.022 2.963 3.007 230,250 +0.01(+0.50%)
Aug 11, 2022 2.963 2.993 2.963 2.993 184,896 +0.05(+1.78%)
Aug 10, 2022 2.963 2.970 2.933 2.940 155,513 -0.01(-0.51%)
Aug 09, 2022 2.970 2.970 2.918 2.955 176,927 +0.01(+0.51%)
Aug 08, 2022 2.910 2.970 2.895 2.940 196,332 +0.05(+1.81%)
Aug 05, 2022 2.843 2.910 2.836 2.888 243,085 +0.04(+1.57%)
Aug 04, 2022 2.821 2.873 2.791 2.843 172,021 +0.02(+0.79%)
Aug 03, 2022 2.806 2.836 2.798 2.821 174,968 +0.01(+0.27%)
Aug 02, 2022 2.836 2.836 2.739 2.813 152,035 -0.02(-0.79%)
Aug 01, 2022 2.821 2.836 2.806 2.836 155,287 +0.03(+1.06%)
Jul 29, 2022 2.828 2.858 2.776 2.806 295,605 +0.00(+0.00%)
Jul 28, 2022 2.813 2.836 2.739 2.806 238,994 -0.01(-0.27%)
Jul 27, 2022 2.746 2.828 2.716 2.813 251,892 +0.10(+3.57%)
Jul 26, 2022 2.701 2.731 2.679 2.716 122,509 +0.01(+0.28%)
Jul 25, 2022 2.731 2.776 2.687 2.709 145,336 -0.02(-0.82%)
Jul 22, 2022 2.754 2.763 2.712 2.731 89,637 -0.01(-0.54%)
Jul 21, 2022 2.761 2.772 2.716 2.746 129,468 -0.01(-0.27%)
Jul 20, 2022 2.784 2.784 2.739 2.754 121,540 -0.01(-0.54%)
Jul 19, 2022 2.731 2.776 2.716 2.769 138,769 +0.04(+1.37%)
Jul 18, 2022 2.672 2.761 2.664 2.731 236,145 +0.07(+2.81%)
Jul 15, 2022 2.664 2.686 2.642 2.657 122,024 -0.01(-0.56%)
Jul 14, 2022 2.724 2.754 2.642 2.672 273,601 -0.09(-3.11%)
Jul 13, 2022 2.728 2.772 2.661 2.757 197,143 +0.04(+1.36%)
Jul 12, 2022 2.684 2.772 2.684 2.720 143,077 -0.01(-0.27%)
Jul 11, 2022 2.750 2.750 2.706 2.728 85,687 -0.01(-0.27%)
Jul 08, 2022 2.750 2.772 2.706 2.735 158,420 -0.01(-0.54%)
Jul 07, 2022 2.654 2.765 2.654 2.750 145,249 +0.09(+3.33%)
Jul 06, 2022 2.728 2.728 2.658 2.661 150,016 -0.06(-2.17%)
Jul 05, 2022 2.698 2.720 2.647 2.720 125,202 +0.03(+1.10%)
Jul 01, 2022 2.647 2.706 2.602 2.691 247,078 +0.00(+0.00%)
Jun 30, 2022 2.617 2.698 2.587 2.691 234,070 +0.07(+2.82%)
Jun 29, 2022 2.691 2.707 2.617 2.617 140,510 -0.07(-2.48%)
Jun 28, 2022 2.698 2.720 2.676 2.684 162,787 +0.01(+0.28%)
Jun 27, 2022 2.669 2.735 2.661 2.676 234,499 +0.01(+0.28%)
Jun 24, 2022 2.639 2.698 2.610 2.669 236,544 +0.04(+1.69%)
Jun 23, 2022 2.580 2.639 2.580 2.624 160,460 +0.05(+2.01%)
Jun 22, 2022 2.706 2.735 2.550 2.573 902,666 -0.14(-5.18%)
Jun 21, 2022 2.706 2.772 2.698 2.713 238,855 +0.01(+0.55%)
Jun 17, 2022 2.728 2.757 2.698 2.698 220,669 +0.01(+0.41%)
Jun 16, 2022 2.846 2.868 2.647 2.687 670,800 -0.19(-6.56%)
Jun 15, 2022 2.868 2.927 2.854 2.876 251,292 +0.01(+0.39%)
Jun 14, 2022 2.909 2.931 2.865 2.865 424,307 -0.02(-0.76%)
Jun 13, 2022 2.960 2.973 2.857 2.887 601,168 -0.14(-4.60%)
Jun 10, 2022 2.967 3.026 2.945 3.026 266,068 +0.04(+1.47%)
Jun 09, 2022 3.018 3.033 2.975 2.982 178,275 -0.05(-1.69%)
Jun 08, 2022 3.055 3.085 3.004 3.033 293,064 -0.11(-3.50%)
Jun 07, 2022 2.967 3.143 2.953 3.143 553,300 +0.18(+5.93%)
Jun 06, 2022 2.997 2.997 2.945 2.967 311,628 -0.01(-0.49%)
Jun 03, 2022 2.989 3.004 2.975 2.982 129,053 -0.03(-0.97%)
Jun 02, 2022 3.011 3.018 2.989 3.011 131,565 +0.00(+0.00%)
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.