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

Oxford Square Capital Corp (NQ: OXSQ )

3.150 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 3.274 3.274 3.124 3.246 1,298,656 -0.06(-1.85%)
Feb 27, 2019 3.406 3.425 3.293 3.307 529,381 -0.10(-3.03%)
Feb 26, 2019 3.463 3.463 3.331 3.411 559,608 -0.06(-1.76%)
Feb 25, 2019 3.505 3.505 3.312 3.472 902,938 -0.03(-0.94%)
Feb 22, 2019 3.256 3.505 3.242 3.505 1,785,250 +0.24(+7.50%)
Feb 21, 2019 3.185 3.265 3.176 3.260 292,567 +0.08(+2.51%)
Feb 20, 2019 3.166 3.199 3.157 3.180 188,264 +0.01(+0.30%)
Feb 19, 2019 3.147 3.176 3.124 3.171 201,021 +0.02(+0.60%)
Feb 15, 2019 3.171 3.190 3.129 3.152 252,302 -0.01(-0.45%)
Feb 14, 2019 3.176 3.189 3.147 3.166 228,245 -0.01(-0.44%)
Feb 13, 2019 3.176 3.194 3.157 3.180 136,048 +0.02(+0.60%)
Feb 12, 2019 3.162 3.223 3.152 3.162 231,638 +0.00(+0.00%)
Feb 11, 2019 3.209 3.209 3.152 3.162 139,553 -0.06(-1.75%)
Feb 08, 2019 3.180 3.227 3.157 3.218 123,069 +0.02(+0.74%)
Feb 07, 2019 3.232 3.242 3.157 3.194 193,646 -0.03(-1.02%)
Feb 06, 2019 3.284 3.284 3.213 3.227 245,530 +0.00(+0.15%)
Feb 05, 2019 3.204 3.242 3.204 3.223 211,147 +0.01(+0.44%)
Feb 04, 2019 3.194 3.213 3.180 3.209 190,345 +0.01(+0.29%)
Feb 01, 2019 3.199 3.204 3.176 3.199 177,483 +0.00(+0.00%)
Jan 31, 2019 3.162 3.199 3.152 3.199 615,563 +0.05(+1.64%)
Jan 30, 2019 3.119 3.162 3.077 3.147 264,614 +0.04(+1.21%)
Jan 29, 2019 3.086 3.119 3.086 3.110 222,258 +0.03(+0.92%)
Jan 28, 2019 3.049 3.086 3.039 3.082 241,615 +0.02(+0.61%)
Jan 25, 2019 3.011 3.067 3.011 3.063 206,603 +0.06(+1.88%)
Jan 24, 2019 2.992 3.011 2.987 3.006 150,238 +0.02(+0.79%)
Jan 23, 2019 2.983 3.006 2.964 2.983 193,361 +0.00(+0.16%)
Jan 22, 2019 2.964 2.997 2.940 2.978 294,082 +0.00(+0.16%)
Jan 18, 2019 2.964 2.987 2.945 2.973 204,903 +0.00(+0.00%)
Jan 17, 2019 2.959 2.978 2.948 2.973 234,052 +0.02(+0.64%)
Jan 16, 2019 2.931 2.955 2.931 2.955 195,085 +0.03(+1.13%)
Jan 15, 2019 2.926 2.936 2.917 2.922 92,008 +0.01(+0.49%)
Jan 14, 2019 2.917 2.950 2.898 2.907 195,684 -0.01(-0.48%)
Jan 11, 2019 2.917 2.936 2.898 2.922 203,627 +0.00(+0.16%)
Jan 10, 2019 2.940 2.978 2.917 2.917 376,398 -0.02(-0.64%)
Jan 09, 2019 3.002 3.011 2.922 2.936 602,534 -0.06(-2.04%)
Jan 08, 2019 3.063 3.077 2.987 2.997 381,138 -0.06(-1.85%)
Jan 07, 2019 3.016 3.114 3.006 3.053 526,898 +0.04(+1.25%)
Jan 04, 2019 3.025 3.086 3.004 3.016 428,511 +0.00(+0.16%)
Jan 03, 2019 3.020 3.063 2.973 3.011 313,529 +0.01(+0.31%)
Jan 02, 2019 3.011 3.178 2.992 3.002 741,736 -0.04(-1.39%)
Dec 31, 2018 3.138 3.171 3.039 3.044 764,560 -0.06(-1.97%)
Dec 28, 2018 2.973 3.105 2.969 3.105 837,467 +0.15(+5.10%)
Dec 27, 2018 2.856 3.023 2.856 2.955 583,659 +0.09(+3.29%)
Dec 26, 2018 2.804 2.865 2.799 2.860 463,234 +0.09(+3.23%)
Dec 24, 2018 2.856 2.893 2.771 2.771 361,343 -0.12(-4.23%)
Dec 21, 2018 2.912 2.973 2.823 2.893 3,658,285 -0.04(-1.44%)
Dec 20, 2018 2.959 2.992 2.846 2.936 859,704 -0.04(-1.27%)
Dec 19, 2018 2.973 3.049 2.964 2.973 404,498 +0.01(+0.32%)
Dec 18, 2018 3.058 3.058 2.940 2.964 541,031 -0.09(-2.93%)
Dec 17, 2018 2.945 3.147 2.945 3.053 1,675,801 +0.09(+3.18%)
Dec 14, 2018 3.025 3.049 2.950 2.959 437,863 -0.07(-2.33%)
Dec 13, 2018 3.085 3.107 3.025 3.030 615,199 -0.05(-1.78%)
Dec 12, 2018 3.048 3.103 3.039 3.085 311,512 +0.05(+1.81%)
Dec 11, 2018 2.998 3.053 2.966 3.030 378,649 +0.06(+2.00%)
Dec 10, 2018 3.012 3.039 2.929 2.970 510,811 -0.03(-0.91%)
Dec 07, 2018 2.975 2.998 2.975 2.998 258,165 +0.04(+1.23%)
Dec 06, 2018 2.970 2.980 2.916 2.961 417,301 -0.02(-0.76%)
Dec 04, 2018 3.066 3.066 2.980 2.984 470,309 -0.06(-1.95%)
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.