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

Oxford Square Capital Corp (NQ: OXSQ )

3.105 +0.025 (+0.81%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 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, 2020 1.568 1.568 1.489 1.523 1,070,944 -0.02(-1.48%)
Apr 29, 2020 1.540 1.574 1.500 1.546 1,664,782 +0.07(+5.04%)
Apr 28, 2020 1.768 1.837 1.426 1.472 3,601,869 -0.33(-18.10%)
Apr 27, 2020 1.831 1.894 1.797 1.797 586,972 -0.01(-0.32%)
Apr 24, 2020 1.711 1.825 1.711 1.802 562,637 +0.09(+5.33%)
Apr 23, 2020 1.654 1.728 1.648 1.711 405,583 +0.07(+4.53%)
Apr 22, 2020 1.665 1.683 1.637 1.637 266,270 +0.02(+1.06%)
Apr 21, 2020 1.614 1.665 1.603 1.620 413,057 -0.04(-2.41%)
Apr 20, 2020 1.654 1.688 1.631 1.660 399,302 -0.01(-0.34%)
Apr 17, 2020 1.665 1.700 1.638 1.665 417,112 +0.09(+5.42%)
Apr 16, 2020 1.665 1.694 1.563 1.580 533,110 -0.09(-5.46%)
Apr 15, 2020 1.694 1.722 1.648 1.671 726,802 -0.07(-4.25%)
Apr 14, 2020 1.911 1.973 1.648 1.745 1,298,001 -0.08(-4.17%)
Apr 13, 2020 1.642 1.838 1.559 1.821 1,529,776 +0.26(+16.43%)
Apr 09, 2020 1.559 1.682 1.536 1.564 1,813,015 +0.14(+9.80%)
Apr 08, 2020 1.352 1.508 1.352 1.425 1,183,817 +0.11(+8.51%)
Apr 07, 2020 1.335 1.469 1.290 1.313 1,024,631 +0.05(+3.98%)
Apr 06, 2020 1.240 1.330 1.240 1.262 557,194 +0.08(+6.60%)
Apr 03, 2020 1.341 1.341 1.173 1.184 995,117 -0.15(-10.92%)
Apr 02, 2020 1.274 1.402 1.268 1.330 654,917 +0.03(+2.15%)
Apr 01, 2020 1.402 1.410 1.279 1.302 996,820 -0.12(-8.63%)
Mar 31, 2020 1.419 1.486 1.402 1.425 608,448 +0.04(+2.82%)
Mar 30, 2020 1.547 1.642 1.363 1.385 1,096,110 -0.13(-8.82%)
Mar 27, 2020 1.508 1.748 1.475 1.519 1,768,800 +0.01(+0.37%)
Mar 26, 2020 1.313 1.804 1.313 1.514 1,760,862 +0.25(+19.38%)
Mar 25, 2020 1.302 1.531 1.262 1.268 1,564,737 +0.03(+2.71%)
Mar 24, 2020 1.201 1.296 1.201 1.235 666,734 +0.08(+7.28%)
Mar 23, 2020 1.302 1.313 1.145 1.151 1,070,373 -0.15(-11.21%)
Mar 20, 2020 1.218 1.397 1.212 1.296 1,272,404 +0.12(+9.95%)
Mar 19, 2020 1.179 1.218 1.140 1.179 1,143,141 -0.02(-1.40%)
Mar 18, 2020 1.408 1.475 1.170 1.195 2,583,069 -0.20(-14.40%)
Mar 17, 2020 1.514 1.592 1.397 1.397 1,142,326 -0.01(-0.40%)
Mar 16, 2020 1.542 1.648 1.402 1.402 1,511,138 -0.26(-15.57%)
Mar 13, 2020 1.737 1.868 1.420 1.661 1,459,596 +0.11(+7.04%)
Mar 12, 2020 2.060 2.065 1.366 1.552 2,889,821 -0.68(-30.56%)
Mar 11, 2020 2.305 2.344 2.180 2.234 856,005 -0.10(-4.44%)
Mar 10, 2020 2.398 2.431 2.114 2.338 1,192,464 +0.09(+4.14%)
Mar 09, 2020 2.458 2.458 2.180 2.245 1,690,614 -0.37(-14.20%)
Mar 06, 2020 2.666 2.666 2.579 2.617 773,362 -0.08(-2.84%)
Mar 05, 2020 2.786 2.814 2.693 2.693 936,244 -0.11(-3.90%)
Mar 04, 2020 2.814 2.841 2.786 2.803 533,506 +0.02(+0.59%)
Mar 03, 2020 2.874 2.906 2.786 2.786 1,121,147 -0.08(-2.86%)
Mar 02, 2020 2.852 2.885 2.819 2.868 1,305,337 +0.02(+0.57%)
Feb 28, 2020 2.901 2.923 2.786 2.852 3,228,720 -0.11(-3.87%)
Feb 27, 2020 2.977 3.038 2.792 2.966 1,400,341 -0.09(-3.04%)
Feb 26, 2020 3.005 3.114 2.979 3.059 1,057,916 +0.11(+3.61%)
Feb 25, 2020 3.333 3.333 2.945 2.953 1,765,168 -0.37(-11.10%)
Feb 24, 2020 3.333 3.338 3.300 3.322 498,955 -0.03(-0.98%)
Feb 21, 2020 3.338 3.360 3.305 3.354 458,526 +0.00(+0.00%)
Feb 20, 2020 3.343 3.365 3.340 3.354 306,819 +0.02(+0.49%)
Feb 19, 2020 3.327 3.349 3.327 3.338 202,403 +0.01(+0.33%)
Feb 18, 2020 3.365 3.376 3.305 3.327 484,650 -0.04(-1.14%)
Feb 14, 2020 3.404 3.404 3.360 3.365 394,826 -0.03(-0.81%)
Feb 13, 2020 3.376 3.398 3.365 3.393 454,720 +0.02(+0.60%)
Feb 12, 2020 3.345 3.378 3.335 3.372 425,628 +0.04(+1.30%)
Feb 11, 2020 3.351 3.351 3.324 3.329 352,182 -0.02(-0.48%)
Feb 10, 2020 3.351 3.351 3.318 3.345 419,609 -0.01(-0.16%)
Feb 07, 2020 3.372 3.383 3.335 3.351 568,785 -0.02(-0.48%)
Feb 06, 2020 3.340 3.378 3.318 3.367 539,032 +0.06(+1.80%)
Feb 05, 2020 3.275 3.318 3.275 3.308 481,432 +0.04(+1.16%)
Feb 04, 2020 3.281 3.286 3.264 3.270 494,947 +0.01(+0.33%)
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.