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

Oxford Square Capital Corp (NQ: OXSQ )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 27, 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 30, 2024 3.067 3.096 3.058 3.077 176,191 -0.01(-0.31%)
Apr 29, 2024 3.077 3.086 3.058 3.086 203,834 +0.03(+0.94%)
Apr 26, 2024 3.067 3.067 3.048 3.058 164,425 +0.01(+0.31%)
Apr 25, 2024 3.067 3.067 3.039 3.048 129,656 -0.02(-0.62%)
Apr 24, 2024 3.039 3.067 3.039 3.067 103,232 +0.02(+0.63%)
Apr 23, 2024 3.058 3.058 3.029 3.048 125,888 +0.00(+0.00%)
Apr 22, 2024 3.039 3.055 3.019 3.048 134,851 +0.03(+0.95%)
Apr 19, 2024 2.991 3.039 2.991 3.019 108,568 +0.00(+0.00%)
Apr 18, 2024 2.991 3.029 2.991 3.019 86,347 +0.03(+0.96%)
Apr 17, 2024 2.962 3.010 2.962 2.991 152,589 +0.03(+0.97%)
Apr 16, 2024 2.981 3.010 2.962 2.962 132,978 +0.00(+0.00%)
Apr 15, 2024 3.039 3.058 2.962 2.962 270,283 -0.06(-2.05%)
Apr 12, 2024 3.024 3.053 2.986 3.024 438,511 +0.00(+0.00%)
Apr 11, 2024 3.015 3.024 2.977 3.024 189,300 +0.03(+0.95%)
Apr 10, 2024 2.996 3.024 2.968 2.996 218,937 -0.04(-1.25%)
Apr 09, 2024 3.034 3.043 3.005 3.034 241,417 +0.02(+0.63%)
Apr 08, 2024 2.986 3.024 2.986 3.015 225,021 +0.02(+0.63%)
Apr 05, 2024 3.005 3.024 2.958 2.996 307,539 +0.03(+0.96%)
Apr 04, 2024 3.034 3.034 2.958 2.968 239,196 -0.04(-1.26%)
Apr 03, 2024 2.996 3.034 2.986 3.005 237,411 +0.01(+0.32%)
Apr 02, 2024 2.986 3.008 2.958 2.996 208,614 +0.03(+0.96%)
Apr 01, 2024 3.015 3.015 2.958 2.968 249,490 -0.03(-0.95%)
Mar 28, 2024 2.996 3.005 2.949 2.996 227,873 +0.03(+0.96%)
Mar 27, 2024 2.939 2.986 2.930 2.968 189,446 +0.04(+1.29%)
Mar 26, 2024 2.883 2.939 2.883 2.930 178,436 +0.04(+1.31%)
Mar 25, 2024 2.892 2.911 2.873 2.892 290,441 +0.03(+0.99%)
Mar 22, 2024 2.873 2.883 2.864 2.864 156,358 -0.01(-0.33%)
Mar 21, 2024 2.901 2.901 2.864 2.873 138,190 -0.01(-0.33%)
Mar 20, 2024 2.892 2.901 2.854 2.883 176,723 -0.01(-0.33%)
Mar 19, 2024 2.873 2.901 2.854 2.892 206,523 +0.05(+1.66%)
Mar 18, 2024 2.864 2.873 2.845 2.845 230,243 -0.04(-1.31%)
Mar 15, 2024 2.892 2.911 2.854 2.883 391,471 -0.04(-1.29%)
Mar 14, 2024 2.986 3.015 2.892 2.920 353,508 -0.08(-2.68%)
Mar 13, 2024 2.982 3.010 2.973 3.001 194,259 +0.02(+0.63%)
Mar 12, 2024 2.954 2.991 2.945 2.982 268,794 +0.05(+1.59%)
Mar 11, 2024 2.935 2.963 2.931 2.935 167,876 +0.00(+0.00%)
Mar 08, 2024 2.926 2.945 2.921 2.935 149,298 +0.02(+0.64%)
Mar 07, 2024 2.926 2.954 2.917 2.917 146,227 +0.00(+0.00%)
Mar 06, 2024 2.907 2.945 2.907 2.917 222,692 +0.01(+0.32%)
Mar 05, 2024 2.888 2.943 2.879 2.907 207,344 +0.01(+0.32%)
Mar 04, 2024 2.907 2.935 2.888 2.898 344,455 +0.02(+0.65%)
Mar 01, 2024 2.907 2.907 2.874 2.879 207,216 -0.01(-0.32%)
Feb 29, 2024 2.898 2.907 2.879 2.888 156,588 +0.02(+0.65%)
Feb 28, 2024 2.879 2.907 2.870 2.870 108,816 -0.01(-0.32%)
Feb 27, 2024 2.851 2.907 2.851 2.879 176,346 +0.02(+0.65%)
Feb 26, 2024 2.888 2.907 2.860 2.860 211,634 -0.03(-0.97%)
Feb 23, 2024 2.870 2.907 2.870 2.888 110,556 +0.02(+0.65%)
Feb 22, 2024 2.870 2.917 2.860 2.870 197,588 +0.00(+0.00%)
Feb 21, 2024 2.907 2.907 2.860 2.870 124,191 -0.02(-0.65%)
Feb 20, 2024 2.917 2.935 2.886 2.888 270,491 -0.04(-1.28%)
Feb 16, 2024 2.926 2.926 2.907 2.926 144,946 +0.01(+0.32%)
Feb 15, 2024 2.935 2.935 2.898 2.917 173,765 +0.03(+0.97%)
Feb 14, 2024 2.898 2.926 2.879 2.888 221,592 +0.01(+0.49%)
Feb 13, 2024 2.893 2.902 2.847 2.874 215,534 -0.02(-0.64%)
Feb 12, 2024 2.856 2.893 2.834 2.893 394,206 +0.06(+1.95%)
Feb 09, 2024 2.810 2.837 2.791 2.837 258,678 +0.04(+1.32%)
Feb 08, 2024 2.810 2.828 2.801 2.801 211,421 -0.01(-0.33%)
Feb 07, 2024 2.791 2.810 2.791 2.810 172,425 +0.01(+0.33%)
Feb 06, 2024 2.791 2.810 2.791 2.801 192,855 -0.01(-0.33%)
Feb 05, 2024 2.801 2.810 2.782 2.810 276,846 -0.01(-0.33%)
Feb 02, 2024 2.828 2.828 2.801 2.819 241,271 -0.01(-0.33%)
Feb 01, 2024 2.828 2.837 2.810 2.828 341,662 +0.01(+0.33%)
Jan 31, 2024 2.810 2.837 2.801 2.819 198,536 +0.00(+0.00%)
Jan 30, 2024 2.828 2.833 2.801 2.819 194,731 -0.01(-0.33%)
Jan 29, 2024 2.837 2.854 2.810 2.828 269,308 +0.01(+0.33%)
Jan 26, 2024 2.810 2.828 2.810 2.819 162,904 +0.04(+1.33%)
Jan 25, 2024 2.828 2.828 2.773 2.782 161,915 -0.01(-0.33%)
Jan 24, 2024 2.828 2.828 2.782 2.791 128,773 -0.03(-0.98%)
Jan 23, 2024 2.810 2.837 2.791 2.819 200,909 +0.01(+0.33%)
Jan 22, 2024 2.782 2.865 2.782 2.810 362,516 +0.03(+1.00%)
Jan 19, 2024 2.754 2.791 2.754 2.782 237,734 +0.02(+0.67%)
Jan 18, 2024 2.773 2.773 2.745 2.764 137,095 +0.02(+0.67%)
Jan 17, 2024 2.773 2.791 2.736 2.745 312,372 -0.03(-1.00%)
Jan 16, 2024 2.791 2.801 2.764 2.773 317,964 +0.00(+0.17%)
Jan 12, 2024 2.750 2.768 2.750 2.768 401,088 +0.01(+0.33%)
Jan 11, 2024 2.777 2.777 2.741 2.759 285,448 +0.01(+0.33%)
Jan 10, 2024 2.759 2.768 2.741 2.750 234,919 +0.01(+0.33%)
Jan 09, 2024 2.722 2.759 2.722 2.741 284,814 +0.01(+0.33%)
Jan 08, 2024 2.713 2.741 2.704 2.732 433,419 +0.03(+1.01%)
Jan 05, 2024 2.677 2.713 2.660 2.704 348,894 +0.03(+1.02%)
Jan 04, 2024 2.640 2.677 2.640 2.677 253,574 +0.02(+0.69%)
Jan 03, 2024 2.649 2.659 2.622 2.659 413,472 +0.03(+1.04%)
Jan 02, 2024 2.613 2.649 2.604 2.631 395,047 +0.02(+0.70%)
Dec 29, 2023 2.622 2.622 2.604 2.613 376,712 +0.00(+0.00%)
Dec 28, 2023 2.631 2.631 2.604 2.613 398,883 -0.02(-0.69%)
Dec 27, 2023 2.613 2.640 2.613 2.631 350,889 +0.00(+0.00%)
Dec 26, 2023 2.631 2.634 2.604 2.631 287,617 -0.01(-0.35%)
Dec 22, 2023 2.622 2.649 2.622 2.640 204,137 +0.02(+0.70%)
Dec 21, 2023 2.622 2.631 2.604 2.622 208,996 +0.02(+0.70%)
Dec 20, 2023 2.631 2.668 2.604 2.604 422,029 -0.03(-1.04%)
Dec 19, 2023 2.631 2.649 2.622 2.631 305,179 +0.00(+0.00%)
Dec 18, 2023 2.613 2.640 2.613 2.631 254,978 +0.02(+0.70%)
Dec 15, 2023 2.659 2.665 2.595 2.613 363,943 -0.04(-1.38%)
Dec 14, 2023 2.631 2.668 2.631 2.649 322,258 +0.01(+0.52%)
Dec 13, 2023 2.636 2.645 2.618 2.636 411,875 +0.00(+0.00%)
Dec 12, 2023 2.654 2.654 2.636 2.636 141,015 -0.01(-0.34%)
Dec 11, 2023 2.645 2.672 2.635 2.645 253,767 -0.01(-0.34%)
Dec 08, 2023 2.636 2.663 2.627 2.654 212,399 +0.01(+0.34%)
Dec 07, 2023 2.645 2.654 2.636 2.645 142,979 +0.01(+0.34%)
Dec 06, 2023 2.654 2.662 2.627 2.636 197,577 +0.00(+0.00%)
Dec 05, 2023 2.663 2.674 2.636 2.636 195,323 -0.05(-2.01%)
Dec 04, 2023 2.654 2.690 2.636 2.690 189,446 +0.05(+2.05%)
Dec 01, 2023 2.627 2.663 2.618 2.636 359,048 +0.01(+0.34%)
Nov 30, 2023 2.600 2.636 2.586 2.627 283,855 -0.01(-0.34%)
Nov 29, 2023 2.618 2.636 2.609 2.636 149,229 +0.02(+0.69%)
Nov 28, 2023 2.618 2.636 2.600 2.618 155,668 +0.03(+1.05%)
Nov 27, 2023 2.609 2.627 2.591 2.591 124,688 -0.03(-1.03%)
Nov 24, 2023 2.627 2.627 2.591 2.618 76,918 +0.03(+1.05%)
Nov 22, 2023 2.618 2.627 2.591 2.591 182,130 -0.01(-0.35%)
Nov 21, 2023 2.618 2.627 2.600 2.600 104,320 -0.04(-1.37%)
Nov 20, 2023 2.636 2.645 2.600 2.636 212,750 +0.01(+0.34%)
Nov 17, 2023 2.573 2.636 2.573 2.627 199,154 +0.05(+2.11%)
Nov 16, 2023 2.618 2.654 2.573 2.573 355,873 -0.07(-2.73%)
Nov 15, 2023 2.654 2.663 2.627 2.645 234,391 -0.01(-0.51%)
Nov 14, 2023 2.649 2.676 2.640 2.658 409,944 +0.00(+0.00%)
Nov 13, 2023 2.631 2.676 2.631 2.658 233,381 +0.03(+1.02%)
Nov 10, 2023 2.658 2.667 2.631 2.631 137,418 +0.02(+0.68%)
Nov 09, 2023 2.631 2.658 2.614 2.614 155,432 -0.04(-1.35%)
Nov 08, 2023 2.631 2.658 2.587 2.649 157,856 +0.03(+1.02%)
Nov 07, 2023 2.614 2.667 2.596 2.623 276,707 -0.03(-1.01%)
Nov 06, 2023 2.703 2.703 2.631 2.649 197,537 -0.06(-2.30%)
Nov 03, 2023 2.658 2.721 2.640 2.712 226,539 +0.07(+2.70%)
Nov 02, 2023 2.596 2.658 2.596 2.640 226,851 +0.04(+1.37%)
Nov 01, 2023 2.578 2.631 2.578 2.605 172,918 +0.03(+1.04%)
Oct 31, 2023 2.542 2.596 2.542 2.578 158,583 +0.05(+2.12%)
Oct 30, 2023 2.569 2.581 2.516 2.524 266,096 -0.04(-1.74%)
Oct 27, 2023 2.596 2.605 2.560 2.569 182,452 -0.01(-0.35%)
Oct 26, 2023 2.569 2.596 2.560 2.578 194,019 +0.00(+0.00%)
Oct 25, 2023 2.587 2.631 2.560 2.578 172,426 +0.00(+0.00%)
Oct 24, 2023 2.578 2.623 2.578 2.578 114,215 +0.01(+0.35%)
Oct 23, 2023 2.596 2.614 2.569 2.569 204,528 -0.04(-1.71%)
Oct 20, 2023 2.649 2.656 2.605 2.614 166,297 -0.05(-2.01%)
Oct 19, 2023 2.721 2.721 2.640 2.667 229,150 -0.01(-0.33%)
Oct 18, 2023 2.739 2.739 2.676 2.676 228,824 -0.08(-2.91%)
Oct 17, 2023 2.712 2.756 2.708 2.756 154,555 +0.03(+0.98%)
Oct 16, 2023 2.747 2.783 2.721 2.730 246,124 -0.00(-0.16%)
Oct 13, 2023 2.716 2.752 2.699 2.734 405,709 +0.04(+1.64%)
Oct 12, 2023 2.690 2.708 2.664 2.690 235,467 +0.00(+0.00%)
Oct 11, 2023 2.681 2.698 2.664 2.690 162,395 +0.00(+0.00%)
Oct 10, 2023 2.672 2.699 2.656 2.690 224,474 +0.04(+1.33%)
Oct 09, 2023 2.619 2.672 2.619 2.655 235,518 -0.01(-0.33%)
Oct 06, 2023 2.646 2.672 2.628 2.664 127,386 +0.02(+0.67%)
Oct 05, 2023 2.619 2.672 2.611 2.646 179,542 +0.03(+1.01%)
Oct 04, 2023 2.611 2.637 2.593 2.619 165,628 +0.03(+1.02%)
Oct 03, 2023 2.646 2.655 2.584 2.593 237,242 -0.04(-1.34%)
Oct 02, 2023 2.646 2.689 2.619 2.628 437,439 -0.03(-1.00%)
Sep 29, 2023 2.664 2.681 2.637 2.655 347,942 +0.02(+0.67%)
Sep 28, 2023 2.628 2.637 2.584 2.637 132,208 -0.01(-0.33%)
Sep 27, 2023 2.558 2.708 2.540 2.646 429,120 +0.11(+4.17%)
Sep 26, 2023 2.575 2.593 2.540 2.540 286,791 -0.03(-1.03%)
Sep 25, 2023 2.575 2.601 2.567 2.567 171,467 -0.01(-0.34%)
Sep 22, 2023 2.611 2.611 2.558 2.575 213,850 -0.02(-0.68%)
Sep 21, 2023 2.628 2.637 2.584 2.593 161,491 -0.03(-1.01%)
Sep 20, 2023 2.619 2.646 2.619 2.619 162,748 -0.01(-0.34%)
Sep 19, 2023 2.602 2.637 2.584 2.628 257,207 +0.03(+1.02%)
Sep 18, 2023 2.681 2.681 2.593 2.602 425,501 -0.05(-1.99%)
Sep 15, 2023 2.699 2.708 2.646 2.655 220,745 -0.05(-1.95%)
Sep 14, 2023 2.646 2.708 2.602 2.708 404,032 +0.09(+3.54%)
Sep 13, 2023 2.632 2.640 2.615 2.615 540,687 -0.01(-0.32%)
Sep 12, 2023 2.649 2.649 2.615 2.623 281,697 -0.02(-0.63%)
Sep 11, 2023 2.640 2.649 2.615 2.640 492,994 +0.02(+0.64%)
Sep 08, 2023 2.607 2.632 2.598 2.623 385,018 +0.03(+0.97%)
Sep 07, 2023 2.598 2.607 2.581 2.598 254,035 -0.01(-0.32%)
Sep 06, 2023 2.598 2.623 2.581 2.607 273,131 +0.03(+0.97%)
Sep 05, 2023 2.607 2.623 2.573 2.581 314,016 -0.03(-0.96%)
Sep 01, 2023 2.615 2.649 2.590 2.607 369,253 +0.01(+0.32%)
Aug 31, 2023 2.657 2.674 2.573 2.598 717,063 -0.03(-1.27%)
Aug 30, 2023 2.699 2.707 2.632 2.632 448,965 -0.07(-2.48%)
Aug 29, 2023 2.657 2.707 2.649 2.699 423,605 +0.06(+2.22%)
Aug 28, 2023 2.632 2.674 2.623 2.640 328,538 +0.03(+1.29%)
Aug 25, 2023 2.598 2.632 2.573 2.607 276,493 +0.03(+0.97%)
Aug 24, 2023 2.581 2.607 2.565 2.581 355,597 +0.01(+0.33%)
Aug 23, 2023 2.514 2.640 2.514 2.573 312,458 +0.05(+1.99%)
Aug 22, 2023 2.556 2.581 2.506 2.523 420,566 -0.04(-1.63%)
Aug 21, 2023 2.632 2.657 2.523 2.565 446,232 -0.08(-3.16%)
Aug 18, 2023 2.598 2.657 2.590 2.649 292,018 +0.01(+0.32%)
Aug 17, 2023 2.657 2.716 2.626 2.640 343,162 -0.02(-0.63%)
Aug 16, 2023 2.690 2.745 2.657 2.657 498,871 -0.07(-2.61%)
Aug 15, 2023 2.670 2.728 2.666 2.728 547,953 +0.06(+2.33%)
Aug 14, 2023 2.612 2.687 2.579 2.666 717,659 +0.05(+2.06%)
Aug 11, 2023 2.546 2.612 2.529 2.612 418,115 +0.09(+3.62%)
Aug 10, 2023 2.521 2.546 2.488 2.521 285,678 +0.05(+2.01%)
Aug 09, 2023 2.479 2.513 2.463 2.471 218,262 -0.01(-0.33%)
Aug 08, 2023 2.496 2.504 2.446 2.479 322,176 -0.02(-0.99%)
Aug 07, 2023 2.562 2.562 2.496 2.504 375,185 -0.02(-0.66%)
Aug 04, 2023 2.537 2.562 2.513 2.521 281,064 -0.01(-0.33%)
Aug 03, 2023 2.529 2.562 2.504 2.529 275,250 -0.02(-0.65%)
Aug 02, 2023 2.554 2.571 2.504 2.546 368,902 +0.01(+0.33%)
Aug 01, 2023 2.529 2.579 2.529 2.537 369,409 +0.01(+0.33%)
Jul 31, 2023 2.546 2.571 2.529 2.529 384,203 +0.01(+0.33%)
Jul 28, 2023 2.546 2.546 2.500 2.521 220,786 +0.02(+0.66%)
Jul 27, 2023 2.504 2.546 2.496 2.504 356,953 +0.00(+0.00%)
Jul 26, 2023 2.479 2.504 2.455 2.504 275,361 +0.06(+2.37%)
Jul 25, 2023 2.479 2.488 2.446 2.446 181,045 -0.02(-0.67%)
Jul 24, 2023 2.471 2.479 2.438 2.463 304,796 +0.03(+1.37%)
Jul 21, 2023 2.479 2.513 2.430 2.430 218,425 -0.02(-0.68%)
Jul 20, 2023 2.521 2.521 2.413 2.446 369,231 -0.06(-2.32%)
Jul 19, 2023 2.479 2.504 2.479 2.504 183,955 +0.03(+1.34%)
Jul 18, 2023 2.479 2.488 2.463 2.471 315,140 +0.03(+1.36%)
Jul 17, 2023 2.455 2.471 2.421 2.438 250,220 +0.01(+0.34%)
Jul 14, 2023 2.496 2.496 2.425 2.430 297,004 -0.06(-2.50%)
Jul 13, 2023 2.459 2.492 2.434 2.492 700,864 +0.07(+2.70%)
Jul 12, 2023 2.361 2.443 2.352 2.426 504,669 +0.07(+2.78%)
Jul 11, 2023 2.361 2.361 2.320 2.361 348,591 +0.02(+1.05%)
Jul 10, 2023 2.336 2.352 2.287 2.336 450,110 +0.05(+2.15%)
Jul 07, 2023 2.246 2.316 2.242 2.287 433,394 +0.04(+1.82%)
Jul 06, 2023 2.254 2.262 2.213 2.246 158,658 +0.00(+0.00%)
Jul 05, 2023 2.238 2.246 2.205 2.246 294,782 +0.01(+0.37%)
Jul 03, 2023 2.205 2.246 2.197 2.238 290,824 +0.07(+3.02%)
Jun 30, 2023 2.189 2.230 2.172 2.172 543,182 -0.01(-0.38%)
Jun 29, 2023 2.156 2.180 2.139 2.180 170,634 +0.02(+0.76%)
Jun 28, 2023 2.139 2.193 2.139 2.164 311,663 +0.02(+1.15%)
Jun 27, 2023 2.148 2.172 2.131 2.139 290,674 -0.02(-0.76%)
Jun 26, 2023 2.148 2.164 2.131 2.156 381,988 -0.01(-0.38%)
Jun 23, 2023 2.197 2.205 2.148 2.164 697,836 -0.04(-1.86%)
Jun 22, 2023 2.213 2.221 2.205 2.205 297,301 +0.00(+0.00%)
Jun 21, 2023 2.221 2.221 2.205 2.205 157,692 +0.00(+0.00%)
Jun 20, 2023 2.221 2.230 2.205 2.205 277,935 -0.02(-1.10%)
Jun 16, 2023 2.238 2.238 2.213 2.230 228,711 -0.01(-0.37%)
Jun 15, 2023 2.221 2.230 2.214 2.238 203,024 -0.25(-9.91%)
May 08, 2023 2.436 2.484 2.436 2.484 264,461 +0.05(+1.97%)
May 05, 2023 2.412 2.460 2.404 2.436 187,270 +0.04(+1.67%)
May 04, 2023 2.412 2.444 2.388 2.396 350,890 -0.02(-0.66%)
May 03, 2023 2.444 2.452 2.412 2.412 219,664 -0.02(-0.99%)
May 02, 2023 2.460 2.464 2.412 2.436 316,398 -0.02(-0.65%)
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.