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

Oxford Square Capital Corp (NQ: OXSQ )

3.160 -0.060 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2020 1.806 1.841 1.706 1.747 753,404 +0.00(+0.00%)
May 28, 2020 1.753 1.900 1.701 1.747 1,413,168 -0.01(-0.33%)
May 27, 2020 1.654 1.771 1.654 1.753 1,062,983 +0.11(+6.41%)
May 26, 2020 1.589 1.660 1.569 1.648 883,092 +0.12(+8.08%)
May 22, 2020 1.519 1.540 1.478 1.525 306,102 +0.02(+1.17%)
May 21, 2020 1.454 1.513 1.443 1.507 465,157 +0.08(+5.33%)
May 20, 2020 1.437 1.466 1.413 1.431 386,325 +0.02(+1.67%)
May 19, 2020 1.396 1.437 1.355 1.407 435,499 +0.02(+1.27%)
May 18, 2020 1.355 1.407 1.325 1.390 583,646 +0.07(+5.33%)
May 15, 2020 1.407 1.425 1.314 1.319 680,758 -0.08(-5.86%)
May 14, 2020 1.396 1.438 1.366 1.402 428,343 -0.01(-0.42%)
May 13, 2020 1.495 1.495 1.396 1.407 547,002 -0.08(-5.62%)
May 12, 2020 1.491 1.526 1.474 1.491 900,559 +0.01(+0.39%)
May 11, 2020 1.451 1.514 1.428 1.486 879,164 +0.03(+2.36%)
May 08, 2020 1.423 1.457 1.400 1.451 689,067 +0.06(+4.53%)
May 07, 2020 1.463 1.474 1.360 1.388 839,010 -0.04(-2.80%)
May 06, 2020 1.434 1.474 1.394 1.428 751,614 +0.03(+2.46%)
May 05, 2020 1.497 1.514 1.377 1.394 1,454,428 -0.05(-3.17%)
May 04, 2020 1.428 1.514 1.383 1.440 796,418 +0.00(+0.00%)
May 01, 2020 1.497 1.537 1.428 1.440 916,773 -0.09(-5.62%)
Apr 30, 2020 1.571 1.571 1.491 1.526 1,069,064 -0.02(-1.48%)
Apr 29, 2020 1.543 1.577 1.503 1.548 1,661,861 +0.07(+5.04%)
Apr 28, 2020 1.771 1.840 1.428 1.474 3,595,549 -0.33(-18.10%)
Apr 27, 2020 1.834 1.897 1.800 1.800 585,942 -0.01(-0.32%)
Apr 24, 2020 1.714 1.828 1.714 1.805 561,650 +0.09(+5.33%)
Apr 23, 2020 1.657 1.731 1.651 1.714 404,871 +0.07(+4.53%)
Apr 22, 2020 1.668 1.685 1.640 1.640 265,803 +0.02(+1.06%)
Apr 21, 2020 1.617 1.668 1.605 1.623 412,332 -0.04(-2.41%)
Apr 20, 2020 1.657 1.691 1.634 1.663 398,602 -0.01(-0.34%)
Apr 17, 2020 1.668 1.703 1.641 1.668 416,381 +0.09(+5.42%)
Apr 16, 2020 1.668 1.697 1.565 1.583 532,174 -0.09(-5.46%)
Apr 15, 2020 1.697 1.725 1.651 1.674 725,526 -0.07(-4.25%)
Apr 14, 2020 1.914 1.977 1.651 1.748 1,295,723 -0.08(-4.17%)
Apr 13, 2020 1.645 1.841 1.561 1.824 1,527,092 +0.26(+16.43%)
Apr 09, 2020 1.561 1.685 1.539 1.567 1,809,834 +0.14(+9.80%)
Apr 08, 2020 1.354 1.511 1.354 1.427 1,181,740 +0.11(+8.51%)
Apr 07, 2020 1.337 1.472 1.293 1.315 1,022,833 +0.05(+3.98%)
Apr 06, 2020 1.242 1.332 1.242 1.265 556,216 +0.08(+6.60%)
Apr 03, 2020 1.343 1.343 1.175 1.186 993,371 -0.15(-10.92%)
Apr 02, 2020 1.276 1.405 1.270 1.332 653,768 +0.03(+2.15%)
Apr 01, 2020 1.405 1.412 1.282 1.304 995,071 -0.12(-8.63%)
Mar 31, 2020 1.421 1.489 1.405 1.427 607,381 +0.04(+2.82%)
Mar 30, 2020 1.550 1.645 1.365 1.388 1,094,186 -0.13(-8.82%)
Mar 27, 2020 1.511 1.752 1.477 1.522 1,765,696 +0.01(+0.37%)
Mar 26, 2020 1.315 1.808 1.315 1.517 1,757,773 +0.25(+19.38%)
Mar 25, 2020 1.304 1.533 1.265 1.270 1,561,991 +0.03(+2.71%)
Mar 24, 2020 1.203 1.298 1.203 1.237 665,564 +0.08(+7.28%)
Mar 23, 2020 1.304 1.316 1.147 1.153 1,068,495 -0.15(-11.21%)
Mar 20, 2020 1.220 1.399 1.214 1.298 1,270,172 +0.12(+9.95%)
Mar 19, 2020 1.181 1.220 1.142 1.181 1,141,135 -0.02(-1.40%)
Mar 18, 2020 1.410 1.477 1.172 1.198 2,578,536 -0.20(-14.40%)
Mar 17, 2020 1.517 1.595 1.399 1.399 1,140,322 -0.01(-0.40%)
Mar 16, 2020 1.545 1.651 1.405 1.405 1,508,486 -0.26(-15.57%)
Mar 13, 2020 1.740 1.872 1.423 1.664 1,457,034 +0.11(+7.04%)
Mar 12, 2020 2.063 2.069 1.368 1.554 2,884,750 -0.68(-30.56%)
Mar 11, 2020 2.309 2.348 2.184 2.238 854,503 -0.10(-4.44%)
Mar 10, 2020 2.403 2.435 2.118 2.342 1,190,372 +0.09(+4.14%)
Mar 09, 2020 2.463 2.463 2.184 2.249 1,687,648 -0.37(-14.20%)
Mar 06, 2020 2.671 2.671 2.583 2.621 772,005 -0.08(-2.84%)
Mar 05, 2020 2.791 2.818 2.698 2.698 934,601 -0.11(-3.90%)
Mar 04, 2020 2.818 2.846 2.791 2.808 532,570 +0.02(+0.59%)
Mar 03, 2020 2.879 2.912 2.791 2.791 1,119,179 -0.08(-2.86%)
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.