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 (%)
Apr 29, 2022 2.875 2.956 2.860 2.882 454,423 +0.03(+1.03%)
Apr 28, 2022 2.941 3.016 2.846 2.853 520,543 -0.04(-1.27%)
Apr 27, 2022 2.941 2.970 2.882 2.890 393,556 -0.04(-1.25%)
Apr 26, 2022 2.948 2.970 2.919 2.926 441,973 -0.04(-1.24%)
Apr 25, 2022 2.978 2.989 2.919 2.963 272,312 -0.01(-0.49%)
Apr 22, 2022 2.978 3.000 2.948 2.978 338,108 +0.01(+0.49%)
Apr 21, 2022 2.970 3.007 2.948 2.963 281,791 +0.01(+0.25%)
Apr 20, 2022 2.941 2.970 2.941 2.956 209,549 -0.01(-0.25%)
Apr 19, 2022 2.956 2.970 2.948 2.963 141,485 +0.01(+0.50%)
Apr 18, 2022 2.956 2.992 2.941 2.948 177,035 -0.02(-0.62%)
Apr 14, 2022 3.000 3.000 2.963 2.967 110,367 -0.03(-0.86%)
Apr 13, 2022 2.956 3.007 2.956 2.992 160,394 +0.03(+1.12%)
Apr 12, 2022 2.974 2.990 2.945 2.959 215,127 +0.00(+0.00%)
Apr 11, 2022 2.967 3.010 2.952 2.959 219,732 +0.00(+0.00%)
Apr 08, 2022 2.952 2.996 2.943 2.959 171,303 -0.01(-0.49%)
Apr 07, 2022 3.003 3.003 2.945 2.974 200,368 -0.02(-0.73%)
Apr 06, 2022 3.025 3.039 2.988 2.996 203,629 -0.05(-1.67%)
Apr 05, 2022 3.076 3.090 3.032 3.047 161,939 -0.01(-0.47%)
Apr 04, 2022 3.054 3.083 3.039 3.061 221,930 -0.01(-0.47%)
Apr 01, 2022 3.054 3.083 3.047 3.076 290,605 +0.03(+0.95%)
Mar 31, 2022 3.010 3.083 3.010 3.047 281,509 +0.04(+1.21%)
Mar 30, 2022 2.996 3.054 2.996 3.010 227,176 +0.00(+0.00%)
Mar 29, 2022 3.003 3.047 2.996 3.010 190,602 +0.01(+0.24%)
Mar 28, 2022 2.974 3.003 2.930 3.003 314,943 +0.03(+0.98%)
Mar 25, 2022 2.996 3.010 2.974 2.974 155,427 +0.01(+0.25%)
Mar 24, 2022 2.967 2.996 2.967 2.967 173,511 +0.00(+0.00%)
Mar 23, 2022 2.974 2.988 2.952 2.967 130,891 +0.01(+0.25%)
Mar 22, 2022 2.959 3.003 2.956 2.959 160,804 -0.02(-0.73%)
Mar 21, 2022 2.988 3.017 2.967 2.981 166,835 +0.02(+0.74%)
Mar 18, 2022 2.916 2.988 2.908 2.959 214,051 +0.04(+1.50%)
Mar 17, 2022 2.908 2.938 2.887 2.916 129,268 -0.01(-0.50%)
Mar 16, 2022 2.887 2.930 2.850 2.930 355,387 +0.06(+2.15%)
Mar 15, 2022 2.854 2.890 2.854 2.868 233,710 +0.02(+0.76%)
Mar 14, 2022 2.861 2.919 2.847 2.847 280,432 -0.01(-0.50%)
Mar 11, 2022 2.868 2.896 2.811 2.861 213,572 +0.04(+1.28%)
Mar 10, 2022 2.818 2.876 2.811 2.825 429,339 -0.05(-1.75%)
Mar 09, 2022 2.868 2.908 2.840 2.876 365,701 +0.04(+1.27%)
Mar 08, 2022 2.847 2.897 2.825 2.840 439,306 -0.02(-0.76%)
Mar 07, 2022 2.876 2.904 2.847 2.861 337,942 -0.03(-1.00%)
Mar 04, 2022 2.962 2.991 2.883 2.890 250,813 -0.09(-2.91%)
Mar 03, 2022 2.998 3.041 2.969 2.977 185,150 -0.01(-0.48%)
Mar 02, 2022 2.984 3.041 2.978 2.991 216,794 +0.03(+0.97%)
Mar 01, 2022 2.984 3.005 2.941 2.962 201,686 -0.03(-0.96%)
Feb 28, 2022 2.926 3.005 2.904 2.991 229,083 +0.07(+2.47%)
Feb 25, 2022 2.883 2.941 2.912 2.919 182,881 +0.04(+1.50%)
Feb 24, 2022 2.746 2.904 2.695 2.876 638,795 +0.03(+1.01%)
Feb 23, 2022 2.883 2.883 2.825 2.847 301,252 +0.00(+0.00%)
Feb 22, 2022 2.912 2.912 2.825 2.847 271,390 -0.07(-2.47%)
Feb 18, 2022 2.919 0 -0.01(-0.25%)
Feb 17, 2022 2.912 2.933 2.904 2.926 175,494 -0.01(-0.25%)
Feb 16, 2022 2.941 2.955 2.897 2.933 274,981 -0.01(-0.49%)
Feb 15, 2022 2.926 2.977 2.912 2.948 236,150 +0.03(+0.99%)
Feb 14, 2022 2.969 2.991 2.904 2.919 307,571 -0.06(-2.17%)
Feb 11, 2022 2.998 3.027 2.962 2.984 243,652 -0.03(-0.84%)
Feb 10, 2022 3.016 3.052 3.009 3.009 179,698 -0.01(-0.47%)
Feb 09, 2022 3.016 3.038 3.008 3.023 185,082 +0.01(+0.24%)
Feb 08, 2022 3.016 3.038 3.002 3.016 211,088 +0.01(+0.48%)
Feb 07, 2022 3.038 3.045 2.988 3.002 206,877 -0.04(-1.41%)
Feb 04, 2022 2.995 3.052 2.973 3.045 240,292 +0.07(+2.40%)
Feb 03, 2022 3.030 2.966 2.973 277,164 -0.06(-2.12%)
Feb 02, 2022 3.023 3.045 3.002 3.038 142,535 +0.01(+0.24%)
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.