Skip to main content

Oxford Square Capital Corp (NQ: OXSQ )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.559 2.572 2.480 2.513 471,272 -0.03(-1.04%)
Feb 25, 2021 2.546 2.592 2.500 2.539 376,982 +0.03(+1.31%)
Feb 24, 2021 2.605 2.710 2.493 2.506 1,233,958 -0.11(-4.03%)
Feb 23, 2021 2.579 2.631 2.480 2.611 478,700 +0.01(+0.51%)
Feb 22, 2021 2.539 2.611 2.539 2.598 241,993 +0.04(+1.54%)
Feb 19, 2021 2.513 2.585 2.513 2.559 297,053 +0.05(+1.83%)
Feb 18, 2021 2.565 2.565 2.483 2.513 368,062 -0.02(-0.78%)
Feb 17, 2021 2.591 2.598 2.513 2.533 293,751 -0.04(-1.53%)
Feb 16, 2021 2.611 2.631 2.559 2.572 603,491 -0.01(-0.26%)
Feb 12, 2021 2.572 2.611 2.546 2.579 346,005 +0.02(+0.77%)
Feb 11, 2021 2.618 2.625 2.513 2.559 405,792 -0.04(-1.39%)
Feb 10, 2021 2.575 2.615 2.543 2.595 674,884 +0.02(+0.76%)
Feb 09, 2021 2.569 2.575 2.517 2.575 454,742 +0.02(+0.77%)
Feb 08, 2021 2.556 2.602 2.530 2.556 801,803 +0.01(+0.51%)
Feb 05, 2021 2.569 2.602 2.530 2.543 701,063 +0.00(+0.00%)
Feb 04, 2021 2.491 2.602 2.491 2.543 693,425 +0.07(+2.90%)
Feb 03, 2021 2.439 2.471 2.412 2.471 336,094 +0.05(+2.16%)
Feb 02, 2021 2.399 2.465 2.380 2.419 563,443 +0.03(+1.09%)
Feb 01, 2021 2.341 2.399 2.321 2.393 587,754 +0.09(+3.97%)
Jan 29, 2021 2.321 2.347 2.262 2.302 639,868 +0.03(+1.44%)
Jan 28, 2021 2.328 2.341 2.256 2.269 615,839 -0.06(-2.52%)
Jan 27, 2021 2.347 2.439 2.315 2.328 849,061 -0.05(-1.92%)
Jan 26, 2021 2.380 2.406 2.334 2.373 502,183 -0.01(-0.27%)
Jan 25, 2021 2.315 2.380 2.302 2.380 447,525 +0.07(+3.11%)
Jan 22, 2021 2.289 2.331 2.282 2.308 670,389 -0.01(-0.28%)
Jan 21, 2021 2.334 2.334 2.262 2.315 401,758 -0.02(-0.84%)
Jan 20, 2021 2.243 2.341 2.236 2.334 533,494 +0.10(+4.68%)
Jan 19, 2021 2.256 2.276 2.135 2.230 1,492,052 -0.03(-1.16%)
Jan 15, 2021 2.328 2.328 2.223 2.256 449,686 -0.07(-2.81%)
Jan 14, 2021 2.373 2.406 2.315 2.321 433,191 -0.04(-1.79%)
Jan 13, 2021 2.286 2.389 2.280 2.364 727,082 +0.08(+3.68%)
Jan 12, 2021 2.228 2.280 2.215 2.280 493,895 +0.07(+3.22%)
Jan 11, 2021 2.189 2.234 2.176 2.209 602,544 +0.01(+0.59%)
Jan 08, 2021 2.150 2.202 2.131 2.196 431,729 +0.06(+3.03%)
Jan 07, 2021 2.163 2.183 2.131 2.131 478,560 -0.02(-0.90%)
Jan 06, 2021 2.138 2.170 2.118 2.150 744,414 +0.01(+0.60%)
Jan 05, 2021 2.066 2.144 2.057 2.138 618,236 +0.08(+4.09%)
Jan 04, 2021 1.989 2.063 1.970 2.054 797,826 +0.08(+4.26%)
Dec 31, 2020 1.970 1.970 1.970 663,749 +0.03(+1.67%)
Dec 30, 2020 1.937 1.970 1.924 1.937 663,749 +0.00(+0.00%)
Dec 29, 2020 1.976 1.995 1.937 1.937 621,698 +0.00(+0.00%)
Dec 28, 2020 1.976 2.028 1.924 1.937 695,828 -0.04(-1.96%)
Dec 24, 2020 2.028 2.028 1.970 1.976 340,831 -0.06(-2.86%)
Dec 23, 2020 1.924 2.054 1.924 2.034 654,832 +0.10(+5.35%)
Dec 22, 2020 1.905 1.950 1.905 1.931 526,420 +0.02(+1.01%)
Dec 21, 2020 1.931 1.963 1.899 1.911 659,784 -0.05(-2.31%)
Dec 18, 2020 1.873 1.970 1.860 1.957 3,340,021 +0.08(+4.48%)
Dec 17, 2020 1.918 1.931 1.840 1.873 1,114,264 -0.03(-1.36%)
Dec 16, 2020 1.995 2.008 1.873 1.899 1,345,270 -0.08(-4.23%)
Dec 15, 2020 2.002 2.047 1.983 1.983 491,775 -0.00(-0.16%)
Dec 14, 2020 2.062 2.069 1.960 1.986 1,294,196 -0.07(-3.42%)
Dec 11, 2020 2.062 2.082 2.043 2.056 447,606 +0.01(+0.31%)
Dec 10, 2020 2.120 2.171 2.032 2.050 575,624 -0.08(-3.89%)
Dec 09, 2020 2.171 2.203 2.113 2.133 651,738 -0.03(-1.48%)
Dec 08, 2020 2.165 2.184 2.139 2.165 450,751 +0.00(+0.00%)
Dec 07, 2020 2.184 2.184 2.050 2.165 687,964 -0.02(-0.88%)
Dec 04, 2020 2.075 2.216 2.056 2.184 1,054,178 +0.13(+6.21%)
Dec 03, 2020 2.037 2.069 1.986 2.056 506,004 +0.04(+1.90%)
Dec 02, 2020 1.986 2.030 1.979 2.018 631,492 +0.02(+0.96%)
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.