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

Oxford Square Capital Corp (NQ: OXSQ )

3.085 +0.005 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2020 1.572 1.603 1.528 1.534 350,455 -0.02(-1.59%)
Sep 29, 2020 1.590 1.590 1.534 1.559 235,028 -0.04(-2.33%)
Sep 28, 2020 1.491 1.596 1.491 1.596 534,929 +0.16(+11.25%)
Sep 25, 2020 1.441 1.478 1.435 1.435 253,227 +0.01(+0.43%)
Sep 24, 2020 1.485 1.509 1.423 1.429 699,891 -0.06(-4.17%)
Sep 23, 2020 1.559 1.574 1.491 1.491 324,736 -0.07(-4.38%)
Sep 22, 2020 1.547 1.578 1.547 1.559 174,818 +0.01(+0.80%)
Sep 21, 2020 1.572 1.578 1.547 1.547 272,426 -0.04(-2.35%)
Sep 18, 2020 1.559 1.590 1.553 1.584 603,206 +0.03(+2.00%)
Sep 17, 2020 1.553 1.565 1.553 1.553 299,853 +0.00(+0.00%)
Sep 16, 2020 1.578 1.578 1.553 1.553 277,185 -0.04(-2.34%)
Sep 15, 2020 1.609 1.609 1.559 1.590 395,062 -0.00(-0.20%)
Sep 14, 2020 1.575 1.606 1.563 1.593 499,219 +0.01(+0.39%)
Sep 11, 2020 1.569 1.587 1.550 1.587 228,289 +0.04(+2.37%)
Sep 10, 2020 1.544 1.587 1.538 1.550 369,194 +0.02(+1.20%)
Sep 09, 2020 1.557 1.563 1.532 1.532 353,086 -0.01(-0.79%)
Sep 08, 2020 1.569 1.581 1.526 1.544 318,275 +0.00(+0.00%)
Sep 04, 2020 1.563 1.581 1.532 1.544 313,469 +0.00(+0.00%)
Sep 03, 2020 1.581 1.606 1.544 1.544 402,076 -0.04(-2.33%)
Sep 02, 2020 1.606 1.612 1.575 1.581 502,714 -0.02(-1.53%)
Sep 01, 2020 1.624 1.636 1.593 1.606 440,587 -0.03(-1.87%)
Aug 31, 2020 1.612 1.655 1.593 1.636 401,254 +0.03(+1.91%)
Aug 28, 2020 1.624 1.624 1.593 1.606 294,540 -0.02(-1.13%)
Aug 27, 2020 1.612 1.636 1.599 1.624 346,552 +0.03(+1.92%)
Aug 26, 2020 1.618 1.618 1.587 1.593 333,805 -0.01(-0.76%)
Aug 25, 2020 1.630 1.630 1.593 1.606 226,026 +0.00(+0.00%)
Aug 24, 2020 1.593 1.630 1.593 1.606 471,650 +0.00(+0.00%)
Aug 21, 2020 1.606 1.618 1.587 1.606 490,846 -0.02(-1.13%)
Aug 20, 2020 1.630 1.642 1.599 1.624 365,246 -0.01(-0.38%)
Aug 19, 2020 1.642 1.661 1.630 1.630 307,833 -0.02(-1.11%)
Aug 18, 2020 1.661 1.667 1.630 1.648 434,260 -0.02(-1.10%)
Aug 17, 2020 1.685 1.685 1.655 1.667 521,872 -0.02(-1.09%)
Aug 14, 2020 1.685 1.710 1.685 1.685 276,590 -0.01(-0.54%)
Aug 13, 2020 1.737 1.755 1.676 1.694 576,518 -0.03(-1.75%)
Aug 12, 2020 1.749 1.755 1.700 1.725 406,201 -0.02(-1.38%)
Aug 11, 2020 1.725 1.767 1.725 1.749 445,280 +0.04(+2.12%)
Aug 10, 2020 1.670 1.719 1.670 1.713 444,201 +0.04(+2.54%)
Aug 07, 2020 1.676 1.686 1.664 1.670 477,891 +0.01(+0.73%)
Aug 06, 2020 1.670 1.682 1.646 1.658 718,443 -0.04(-2.49%)
Aug 05, 2020 1.725 1.725 1.676 1.700 426,542 -0.02(-1.40%)
Aug 04, 2020 1.707 1.725 1.700 1.725 281,258 +0.03(+1.79%)
Aug 03, 2020 1.682 1.707 1.676 1.694 511,720 +0.02(+1.08%)
Jul 31, 2020 1.694 1.694 1.649 1.676 420,055 -0.01(-0.36%)
Jul 30, 2020 1.694 1.694 1.634 1.682 253,077 -0.02(-1.07%)
Jul 29, 2020 1.628 1.700 1.628 1.700 405,850 +0.07(+4.46%)
Jul 28, 2020 1.646 1.652 1.622 1.628 302,492 -0.01(-0.74%)
Jul 27, 2020 1.658 1.658 1.616 1.640 351,853 -0.03(-1.81%)
Jul 24, 2020 1.676 1.688 1.634 1.670 321,899 +0.01(+0.36%)
Jul 23, 2020 1.682 1.688 1.652 1.664 250,288 -0.02(-1.43%)
Jul 22, 2020 1.682 1.694 1.640 1.688 434,109 +0.02(+1.09%)
Jul 21, 2020 1.700 1.713 1.658 1.670 569,173 -0.01(-0.72%)
Jul 20, 2020 1.700 1.713 1.664 1.682 315,479 -0.02(-1.07%)
Jul 17, 2020 1.707 1.719 1.682 1.700 197,964 +0.00(+0.00%)
Jul 16, 2020 1.743 1.743 1.676 1.700 440,810 -0.03(-1.92%)
Jul 15, 2020 1.722 1.758 1.692 1.734 504,350 +0.04(+2.11%)
Jul 14, 2020 1.686 1.704 1.638 1.698 225,559 +0.02(+1.07%)
Jul 13, 2020 1.728 1.734 1.650 1.680 698,927 -0.05(-3.10%)
Jul 10, 2020 1.692 1.734 1.686 1.734 348,914 +0.05(+2.84%)
Jul 09, 2020 1.740 1.758 1.644 1.686 397,374 -0.06(-3.42%)
Jul 08, 2020 1.752 1.770 1.734 1.746 325,375 +0.02(+1.04%)
Jul 07, 2020 1.764 1.769 1.716 1.728 285,716 -0.03(-1.70%)
Jul 06, 2020 1.782 1.788 1.734 1.758 581,601 +0.02(+1.03%)
Jul 02, 2020 1.752 1.794 1.740 1.740 286,022 +0.00(+0.00%)
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.