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

Oxford Square Capital Corp (NQ: OXSQ )

3.030 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2018 2.887 2.887 2.810 2.832 723,215 -0.03(-1.10%)
Oct 30, 2018 2.801 2.882 2.787 2.864 526,321 +0.08(+2.75%)
Oct 29, 2018 2.787 2.810 2.769 2.787 484,221 +0.02(+0.65%)
Oct 26, 2018 2.756 2.783 2.738 2.769 415,941 -0.00(-0.16%)
Oct 25, 2018 2.742 2.805 2.742 2.774 442,738 +0.03(+1.15%)
Oct 24, 2018 2.828 2.878 2.729 2.742 570,999 -0.09(-3.03%)
Oct 23, 2018 2.860 2.878 2.826 2.828 380,191 -0.06(-2.18%)
Oct 22, 2018 2.927 2.932 2.860 2.891 573,669 -0.04(-1.38%)
Oct 19, 2018 2.950 2.963 2.932 2.932 194,889 -0.02(-0.76%)
Oct 18, 2018 2.945 2.963 2.932 2.954 516,055 +0.00(+0.00%)
Oct 17, 2018 2.986 2.995 2.945 2.954 435,962 -0.04(-1.36%)
Oct 16, 2018 3.026 3.035 2.981 2.995 477,026 -0.04(-1.19%)
Oct 15, 2018 3.008 3.035 2.954 3.031 485,733 +0.02(+0.75%)
Oct 12, 2018 3.071 3.099 2.990 3.008 669,807 -0.05(-1.48%)
Oct 11, 2018 3.139 3.139 3.044 3.053 479,621 -0.08(-2.59%)
Oct 10, 2018 3.162 3.175 3.135 3.135 439,035 -0.04(-1.14%)
Oct 09, 2018 3.216 3.216 3.094 3.171 557,401 +0.03(+0.86%)
Oct 08, 2018 3.153 3.157 3.132 3.144 212,425 -0.01(-0.29%)
Oct 05, 2018 3.162 3.189 3.144 3.153 423,479 -0.01(-0.29%)
Oct 04, 2018 3.180 3.198 3.157 3.162 375,473 -0.03(-0.99%)
Oct 03, 2018 3.207 3.238 3.180 3.193 304,688 -0.01(-0.42%)
Oct 02, 2018 3.229 3.247 3.202 3.207 387,164 -0.04(-1.11%)
Oct 01, 2018 3.229 3.252 3.202 3.243 538,005 +0.03(+0.98%)
Sep 28, 2018 3.216 3.247 3.211 3.211 664,264 +0.02(+0.56%)
Sep 27, 2018 3.193 3.229 3.189 3.193 274,022 +0.00(+0.00%)
Sep 26, 2018 3.202 3.229 3.189 3.193 417,671 +0.00(+0.14%)
Sep 25, 2018 3.198 3.225 3.189 3.189 232,798 -0.01(-0.42%)
Sep 24, 2018 3.220 3.220 3.193 3.202 437,986 +0.00(+0.00%)
Sep 21, 2018 3.234 3.250 3.202 3.202 527,908 -0.03(-0.98%)
Sep 20, 2018 3.256 3.256 3.211 3.234 256,615 +0.00(+0.14%)
Sep 19, 2018 3.256 3.256 3.207 3.229 271,849 -0.02(-0.69%)
Sep 18, 2018 3.256 3.261 3.225 3.252 412,513 -0.00(-0.14%)
Sep 17, 2018 3.247 3.274 3.243 3.256 359,286 +0.02(+0.56%)
Sep 14, 2018 3.270 3.292 3.234 3.238 330,137 -0.04(-1.24%)
Sep 13, 2018 3.315 3.360 3.247 3.279 625,473 -0.01(-0.27%)
Sep 12, 2018 3.279 3.301 3.235 3.288 1,000,593 +0.02(+0.54%)
Sep 11, 2018 3.244 3.279 3.235 3.270 540,966 +0.03(+0.81%)
Sep 10, 2018 3.218 3.266 3.213 3.244 523,455 +0.03(+0.96%)
Sep 07, 2018 3.240 3.248 3.205 3.213 250,580 -0.03(-0.95%)
Sep 06, 2018 3.218 3.244 3.200 3.244 396,292 +0.03(+0.96%)
Sep 05, 2018 3.196 3.227 3.183 3.213 242,140 +0.00(+0.14%)
Sep 04, 2018 3.218 3.232 3.196 3.209 290,789 -0.02(-0.54%)
Aug 31, 2018 3.227 3.227 3.227 0 +0.02(+0.68%)
Aug 30, 2018 3.209 3.227 3.196 3.205 197,425 +0.00(+0.00%)
Aug 29, 2018 3.205 3.218 3.183 3.205 189,705 -0.00(-0.14%)
Aug 28, 2018 3.222 3.222 3.183 3.209 364,726 +0.00(+0.00%)
Aug 27, 2018 3.205 3.227 3.187 3.209 325,089 +0.01(+0.27%)
Aug 24, 2018 3.213 3.222 3.174 3.200 273,587 +0.00(+0.00%)
Aug 23, 2018 3.205 3.213 3.187 3.200 204,482 +0.00(+0.00%)
Aug 22, 2018 3.187 3.205 3.176 3.200 307,511 +0.01(+0.41%)
Aug 21, 2018 3.183 3.200 3.178 3.187 201,067 +0.00(+0.14%)
Aug 20, 2018 3.169 3.191 3.165 3.183 275,428 +0.03(+0.83%)
Aug 17, 2018 3.134 3.165 3.130 3.156 136,224 +0.01(+0.28%)
Aug 16, 2018 3.165 3.178 3.139 3.147 189,383 -0.00(-0.14%)
Aug 15, 2018 3.147 3.169 3.139 3.152 221,287 +0.01(+0.28%)
Aug 14, 2018 3.121 3.156 3.121 3.143 185,390 +0.02(+0.70%)
Aug 13, 2018 3.152 3.161 3.117 3.121 264,307 -0.04(-1.11%)
Aug 10, 2018 3.165 3.174 3.134 3.156 189,529 -0.01(-0.42%)
Aug 09, 2018 3.152 3.174 3.139 3.169 162,002 +0.01(+0.42%)
Aug 08, 2018 3.183 3.183 3.139 3.156 171,856 -0.03(-0.83%)
Aug 07, 2018 3.147 3.187 3.130 3.183 391,139 +0.04(+1.12%)
Aug 06, 2018 3.112 3.161 3.082 3.147 370,380 +0.08(+2.58%)
Aug 03, 2018 3.060 3.090 3.042 3.068 413,912 +0.02(+0.58%)
Aug 02, 2018 3.051 3.060 3.016 3.051 434,132 -0.00(-0.14%)
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.