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: 11:31 AM 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, 2022 2.967 3.019 2.967 2.997 203,311 +0.04(+1.25%)
May 27, 2022 2.989 3.006 2.960 2.960 175,087 -0.01(-0.25%)
May 26, 2022 3.004 3.019 2.949 2.967 362,065 +0.00(+0.00%)
May 25, 2022 2.937 2.989 2.937 2.967 110,134 +0.02(+0.75%)
May 24, 2022 2.945 2.974 2.930 2.945 187,231 -0.03(-1.00%)
May 23, 2022 2.945 3.011 2.945 2.974 196,202 +0.03(+1.01%)
May 20, 2022 3.019 3.019 2.930 2.945 261,737 -0.04(-1.49%)
May 19, 2022 3.011 3.019 2.967 2.989 158,622 -0.03(-0.98%)
May 18, 2022 3.026 3.037 2.997 3.019 174,471 -0.01(-0.49%)
May 17, 2022 2.997 3.034 2.990 3.034 160,269 +0.02(+0.74%)
May 16, 2022 2.930 3.019 2.908 3.011 258,112 +0.09(+2.91%)
May 13, 2022 2.897 2.948 2.868 2.926 298,349 +0.06(+2.05%)
May 12, 2022 2.875 2.890 2.824 2.868 443,209 -0.01(-0.26%)
May 11, 2022 2.919 2.943 2.868 2.875 225,364 -0.03(-1.01%)
May 10, 2022 2.948 2.977 2.890 2.904 322,357 +0.01(+0.51%)
May 09, 2022 2.985 2.992 2.868 2.890 438,967 -0.11(-3.67%)
May 06, 2022 3.036 3.036 2.956 3.000 420,981 -0.01(-0.49%)
May 05, 2022 3.014 3.051 2.992 3.014 227,682 -0.03(-0.96%)
May 04, 2022 3.007 3.044 2.963 3.044 408,067 +0.05(+1.72%)
May 03, 2022 2.926 3.007 2.904 2.992 304,018 +0.07(+2.26%)
May 02, 2022 2.882 2.956 2.882 2.926 360,653 +0.04(+1.53%)
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%)
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.