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

Oxford Square Capital Corp (NQ: OXSQ )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2018 3.098 3.116 3.048 3.085 358,758 -0.00(-0.15%)
Nov 29, 2018 3.112 3.128 3.070 3.089 288,120 -0.02(-0.73%)
Nov 28, 2018 3.021 3.194 2.993 3.112 482,248 +0.10(+3.33%)
Nov 27, 2018 3.012 3.030 3.007 3.012 208,673 +0.01(+0.30%)
Nov 26, 2018 3.016 3.034 3.002 3.002 303,093 +0.00(+0.00%)
Nov 23, 2018 2.998 3.016 2.970 3.002 190,446 -0.01(-0.30%)
Nov 21, 2018 3.012 3.012 3.012 0 +0.03(+0.92%)
Nov 20, 2018 3.034 3.057 2.984 2.984 409,193 -0.06(-1.95%)
Nov 19, 2018 3.043 3.062 3.030 3.043 256,491 -0.01(-0.45%)
Nov 16, 2018 3.066 3.080 3.025 3.057 447,955 -0.02(-0.59%)
Nov 15, 2018 3.080 3.098 3.062 3.075 187,718 -0.01(-0.44%)
Nov 14, 2018 3.116 3.126 3.080 3.089 266,605 -0.02(-0.51%)
Nov 13, 2018 3.071 3.116 3.071 3.105 332,543 +0.03(+0.81%)
Nov 12, 2018 3.112 3.112 3.071 3.080 228,678 -0.02(-0.59%)
Nov 09, 2018 3.103 3.116 3.080 3.098 254,659 -0.01(-0.44%)
Nov 08, 2018 3.148 3.194 3.100 3.112 351,883 -0.05(-1.59%)
Nov 07, 2018 3.167 3.185 3.148 3.162 359,293 +0.04(+1.32%)
Nov 06, 2018 2.980 3.135 2.980 3.121 381,594 +0.14(+4.59%)
Nov 05, 2018 2.957 3.021 2.957 2.984 535,742 +0.05(+1.87%)
Nov 02, 2018 2.943 2.968 2.907 2.929 532,111 -0.01(-0.47%)
Nov 01, 2018 2.897 2.966 2.893 2.943 1,104,654 +0.08(+2.71%)
Oct 31, 2018 2.920 2.920 2.843 2.866 714,861 -0.03(-1.10%)
Oct 30, 2018 2.834 2.916 2.820 2.897 520,241 +0.08(+2.75%)
Oct 29, 2018 2.820 2.843 2.802 2.820 478,628 +0.02(+0.65%)
Oct 26, 2018 2.788 2.815 2.770 2.802 411,136 -0.00(-0.16%)
Oct 25, 2018 2.774 2.838 2.774 2.806 437,624 +0.03(+1.15%)
Oct 24, 2018 2.861 2.911 2.761 2.774 564,403 -0.09(-3.03%)
Oct 23, 2018 2.893 2.911 2.859 2.861 375,800 -0.06(-2.18%)
Oct 22, 2018 2.961 2.966 2.893 2.925 567,042 -0.04(-1.38%)
Oct 19, 2018 2.984 2.998 2.966 2.966 192,638 -0.02(-0.76%)
Oct 18, 2018 2.980 2.998 2.966 2.989 510,094 +0.00(+0.00%)
Oct 17, 2018 3.021 3.030 2.980 2.989 430,926 -0.04(-1.36%)
Oct 16, 2018 3.062 3.071 3.016 3.030 471,516 -0.04(-1.19%)
Oct 15, 2018 3.043 3.071 2.989 3.066 480,122 +0.02(+0.75%)
Oct 12, 2018 3.107 3.135 3.025 3.043 662,070 -0.05(-1.48%)
Oct 11, 2018 3.176 3.176 3.080 3.089 474,080 -0.08(-2.59%)
Oct 10, 2018 3.199 3.212 3.171 3.171 433,964 -0.04(-1.14%)
Oct 09, 2018 3.253 3.253 3.130 3.208 550,963 +0.03(+0.86%)
Oct 08, 2018 3.190 3.194 3.169 3.180 209,971 -0.01(-0.29%)
Oct 05, 2018 3.199 3.226 3.180 3.190 418,588 -0.01(-0.29%)
Oct 04, 2018 3.217 3.235 3.194 3.199 371,136 -0.03(-0.99%)
Oct 03, 2018 3.244 3.276 3.217 3.231 301,168 -0.01(-0.42%)
Oct 02, 2018 3.267 3.285 3.240 3.244 382,692 -0.04(-1.11%)
Oct 01, 2018 3.267 3.290 3.240 3.281 531,791 +0.03(+0.98%)
Sep 28, 2018 3.253 3.285 3.249 3.249 656,591 +0.02(+0.56%)
Sep 27, 2018 3.231 3.267 3.226 3.231 270,857 +0.00(+0.00%)
Sep 26, 2018 3.240 3.267 3.226 3.231 412,846 +0.00(+0.14%)
Sep 25, 2018 3.235 3.263 3.226 3.226 230,109 -0.01(-0.42%)
Sep 24, 2018 3.258 3.258 3.231 3.240 432,927 +0.00(+0.00%)
Sep 21, 2018 3.272 3.288 3.240 3.240 521,810 -0.03(-0.98%)
Sep 20, 2018 3.294 3.294 3.249 3.272 253,651 +0.00(+0.14%)
Sep 19, 2018 3.294 3.294 3.244 3.267 268,709 -0.02(-0.69%)
Sep 18, 2018 3.294 3.299 3.263 3.290 407,748 -0.00(-0.14%)
Sep 17, 2018 3.285 3.313 3.281 3.294 355,136 +0.02(+0.56%)
Sep 14, 2018 3.308 3.331 3.272 3.276 326,323 -0.04(-1.24%)
Sep 13, 2018 3.354 3.399 3.285 3.317 618,248 -0.01(-0.27%)
Sep 12, 2018 3.318 3.340 3.273 3.326 989,035 +0.02(+0.54%)
Sep 11, 2018 3.282 3.318 3.273 3.309 534,717 +0.03(+0.81%)
Sep 10, 2018 3.255 3.304 3.251 3.282 517,408 +0.03(+0.96%)
Sep 07, 2018 3.278 3.286 3.242 3.251 247,685 -0.03(-0.95%)
Sep 06, 2018 3.255 3.282 3.238 3.282 391,714 +0.03(+0.96%)
Sep 05, 2018 3.233 3.264 3.220 3.251 239,343 +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.