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 (%)
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%)
Apr 01, 2019 3.186 3.201 3.138 3.201 525,024 +0.05(+1.54%)
Mar 29, 2019 3.157 3.205 3.104 3.152 624,965 +0.01(+0.46%)
Mar 28, 2019 3.148 3.206 3.099 3.138 380,754 -0.01(-0.46%)
Mar 27, 2019 3.094 3.167 3.089 3.152 467,427 +0.05(+1.72%)
Mar 26, 2019 3.089 3.104 3.055 3.099 249,258 +0.04(+1.27%)
Mar 25, 2019 3.046 3.085 3.031 3.060 183,629 +0.02(+0.64%)
Mar 22, 2019 3.085 3.094 3.036 3.041 305,781 -0.04(-1.42%)
Mar 21, 2019 3.065 3.128 3.065 3.085 311,385 +0.02(+0.79%)
Mar 20, 2019 3.070 3.123 3.055 3.060 362,884 -0.02(-0.63%)
Mar 19, 2019 3.089 3.114 3.065 3.080 356,032 -0.01(-0.31%)
Mar 18, 2019 3.128 3.148 3.080 3.089 498,603 -0.05(-1.70%)
Mar 15, 2019 3.099 3.152 3.080 3.143 618,985 +0.03(+1.09%)
Mar 14, 2019 3.123 3.196 3.055 3.109 586,333 -0.03(-1.08%)
Mar 13, 2019 3.162 3.190 3.138 3.143 653,632 -0.01(-0.45%)
Mar 12, 2019 3.162 3.180 3.152 3.157 703,495 -0.00(-0.15%)
Mar 11, 2019 3.143 3.176 3.133 3.162 675,965 +0.03(+1.05%)
Mar 08, 2019 3.147 3.176 3.129 3.129 312,455 -0.01(-0.45%)
Mar 07, 2019 3.180 3.194 3.143 3.143 360,601 -0.03(-1.04%)
Mar 06, 2019 3.204 3.218 3.166 3.176 291,916 -0.02(-0.74%)
Mar 05, 2019 3.157 3.232 3.157 3.199 305,192 +0.04(+1.19%)
Mar 04, 2019 3.176 3.260 3.162 3.162 549,369 -0.01(-0.44%)
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.