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

Oxford Square Capital Corp (NQ: OXSQ )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 28, 2019 3.203 3.238 3.203 3.203 328,123 +0.00(+0.16%)
Jun 27, 2019 3.198 3.203 3.163 3.198 172,676 +0.01(+0.31%)
Jun 26, 2019 3.133 3.198 3.133 3.188 154,463 +0.05(+1.59%)
Jun 25, 2019 3.153 3.153 3.130 3.138 115,974 -0.03(-0.95%)
Jun 24, 2019 3.178 3.178 3.113 3.168 462,905 -0.01(-0.32%)
Jun 21, 2019 3.158 3.183 3.148 3.178 287,956 +0.02(+0.63%)
Jun 20, 2019 3.168 3.233 3.153 3.158 372,005 -0.08(-2.52%)
Jun 19, 2019 3.239 3.244 3.219 3.239 242,542 +0.00(+0.00%)
Jun 18, 2019 3.219 3.259 3.219 3.239 361,236 +0.00(+0.00%)
Jun 17, 2019 3.195 3.239 3.195 3.239 207,157 +0.05(+1.71%)
Jun 14, 2019 3.190 3.195 3.170 3.185 236,020 -0.00(-0.16%)
Jun 13, 2019 3.160 3.195 3.154 3.190 204,431 +0.02(+0.62%)
Jun 12, 2019 3.160 3.170 3.140 3.170 129,878 +0.01(+0.47%)
Jun 11, 2019 3.170 3.170 3.135 3.155 129,853 -0.01(-0.47%)
Jun 10, 2019 3.140 3.180 3.135 3.170 193,767 +0.02(+0.79%)
Jun 07, 2019 3.155 3.158 3.135 3.145 143,954 -0.01(-0.31%)
Jun 06, 2019 3.125 3.155 3.115 3.155 172,583 +0.03(+1.11%)
Jun 05, 2019 3.150 3.160 3.120 3.120 219,563 -0.02(-0.79%)
Jun 04, 2019 3.130 3.150 3.101 3.145 278,538 +0.02(+0.63%)
Jun 03, 2019 3.120 3.125 3.081 3.125 250,870 +0.02(+0.64%)
May 31, 2019 3.110 3.125 3.066 3.106 655,366 -0.01(-0.48%)
May 30, 2019 3.130 3.145 3.110 3.120 171,075 -0.01(-0.32%)
May 29, 2019 3.155 3.155 3.115 3.130 320,457 -0.02(-0.78%)
May 28, 2019 3.150 3.155 3.130 3.155 259,053 +0.01(+0.24%)
May 24, 2019 3.160 3.165 3.140 3.148 186,757 +0.01(+0.24%)
May 23, 2019 3.175 3.175 3.125 3.140 268,187 -0.03(-0.83%)
May 22, 2019 3.152 3.181 3.142 3.166 216,778 +0.02(+0.62%)
May 21, 2019 3.132 3.166 3.108 3.147 362,754 +0.05(+1.74%)
May 20, 2019 3.117 3.152 3.093 3.093 247,432 -0.02(-0.79%)
May 17, 2019 3.098 3.132 3.088 3.117 121,593 +0.02(+0.63%)
May 16, 2019 3.063 3.127 3.049 3.098 330,274 -0.02(-0.63%)
May 15, 2019 3.122 3.137 3.108 3.117 146,183 +0.01(+0.32%)
May 14, 2019 3.088 3.127 3.088 3.108 123,300 +0.03(+0.96%)
May 13, 2019 3.117 3.142 3.078 3.078 300,139 -0.06(-2.03%)
May 10, 2019 3.142 3.166 3.132 3.142 194,018 +0.00(+0.00%)
May 09, 2019 3.142 3.152 3.113 3.142 266,791 +0.00(+0.00%)
May 08, 2019 3.166 3.172 3.142 3.142 215,628 -0.03(-1.08%)
May 07, 2019 3.162 3.186 3.142 3.176 188,822 +0.00(+0.00%)
May 06, 2019 3.117 3.186 3.106 3.176 314,479 +0.04(+1.41%)
May 03, 2019 3.132 3.147 3.122 3.132 160,356 +0.01(+0.31%)
May 02, 2019 3.122 3.157 3.108 3.122 254,709 -0.01(-0.47%)
May 01, 2019 3.147 3.186 3.137 3.137 448,014 -0.02(-0.77%)
Apr 30, 2019 3.137 3.171 3.122 3.162 454,885 +0.00(+0.00%)
Apr 29, 2019 3.132 3.162 3.117 3.162 192,849 +0.03(+1.10%)
Apr 26, 2019 3.059 3.132 3.059 3.127 450,670 +0.07(+2.24%)
Apr 25, 2019 3.059 3.083 3.044 3.059 516,204 +0.01(+0.48%)
Apr 24, 2019 3.039 3.078 3.039 3.044 350,817 -0.01(-0.48%)
Apr 23, 2019 3.063 3.078 3.039 3.059 504,463 -0.02(-0.64%)
Apr 22, 2019 3.093 3.103 3.039 3.078 498,738 -0.00(-0.05%)
Apr 18, 2019 3.094 3.109 3.041 3.080 650,739 -0.02(-0.78%)
Apr 17, 2019 3.104 3.109 3.070 3.104 296,830 +0.01(+0.31%)
Apr 16, 2019 3.085 3.094 3.046 3.094 531,583 +0.01(+0.47%)
Apr 15, 2019 3.094 3.117 3.055 3.080 444,605 -0.01(-0.31%)
Apr 12, 2019 3.089 3.104 3.065 3.089 309,286 +0.00(+0.00%)
Apr 11, 2019 3.104 3.118 3.089 3.089 225,525 -0.02(-0.78%)
Apr 10, 2019 3.133 3.133 3.104 3.114 167,695 -0.01(-0.31%)
Apr 09, 2019 3.148 3.162 3.109 3.123 254,118 -0.02(-0.77%)
Apr 08, 2019 3.128 3.157 3.114 3.148 299,051 +0.01(+0.46%)
Apr 05, 2019 3.172 3.186 3.128 3.133 409,083 -0.03(-1.07%)
Apr 04, 2019 3.186 3.191 3.162 3.167 197,217 -0.01(-0.46%)
Apr 03, 2019 3.177 3.191 3.162 3.182 222,742 +0.01(+0.46%)
Apr 02, 2019 3.191 3.211 3.152 3.167 328,136 -0.03(-1.06%)
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.