Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Square Capital Corp (NQ: OXSQ )

3.090 +0.020 (+0.65%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 1.574 1.605 1.531 1.537 349,840 -0.02(-1.59%)
Sep 29, 2020 1.593 1.593 1.537 1.562 234,615 -0.04(-2.33%)
Sep 28, 2020 1.493 1.599 1.493 1.599 533,991 +0.16(+11.26%)
Sep 25, 2020 1.444 1.481 1.437 1.437 252,783 +0.01(+0.43%)
Sep 24, 2020 1.487 1.512 1.425 1.431 698,663 -0.06(-4.17%)
Sep 23, 2020 1.562 1.576 1.493 1.493 324,166 -0.07(-4.38%)
Sep 22, 2020 1.549 1.581 1.549 1.562 174,511 +0.01(+0.80%)
Sep 21, 2020 1.574 1.581 1.549 1.549 271,948 -0.04(-2.35%)
Sep 18, 2020 1.562 1.593 1.556 1.587 602,147 +0.03(+2.00%)
Sep 17, 2020 1.556 1.568 1.556 1.556 299,327 +0.00(+0.00%)
Sep 16, 2020 1.581 1.581 1.556 1.556 276,698 -0.04(-2.34%)
Sep 15, 2020 1.612 1.612 1.562 1.593 394,369 -0.00(-0.19%)
Sep 14, 2020 1.578 1.608 1.565 1.596 498,343 +0.01(+0.39%)
Sep 11, 2020 1.572 1.590 1.553 1.590 227,888 +0.04(+2.37%)
Sep 10, 2020 1.547 1.590 1.541 1.553 368,546 +0.02(+1.20%)
Sep 09, 2020 1.559 1.565 1.535 1.535 352,466 -0.01(-0.79%)
Sep 08, 2020 1.572 1.584 1.529 1.547 317,716 +0.00(+0.00%)
Sep 04, 2020 1.565 1.584 1.535 1.547 312,919 +0.00(+0.00%)
Sep 03, 2020 1.584 1.608 1.547 1.547 401,371 -0.04(-2.33%)
Sep 02, 2020 1.608 1.615 1.578 1.584 501,832 -0.02(-1.53%)
Sep 01, 2020 1.627 1.639 1.596 1.608 439,814 -0.03(-1.87%)
Aug 31, 2020 1.615 1.658 1.596 1.639 400,550 +0.03(+1.91%)
Aug 28, 2020 1.627 1.627 1.596 1.608 294,023 -0.02(-1.13%)
Aug 27, 2020 1.615 1.639 1.602 1.627 345,944 +0.03(+1.92%)
Aug 26, 2020 1.621 1.621 1.590 1.596 333,219 -0.01(-0.76%)
Aug 25, 2020 1.633 1.633 1.596 1.608 225,629 +0.00(+0.00%)
Aug 24, 2020 1.596 1.633 1.596 1.608 470,822 +0.00(+0.00%)
Aug 21, 2020 1.608 1.621 1.590 1.608 489,985 -0.02(-1.13%)
Aug 20, 2020 1.633 1.645 1.602 1.627 364,605 -0.01(-0.38%)
Aug 19, 2020 1.645 1.664 1.633 1.633 307,293 -0.02(-1.12%)
Aug 18, 2020 1.664 1.670 1.633 1.651 433,498 -0.02(-1.10%)
Aug 17, 2020 1.688 1.688 1.658 1.670 520,956 -0.02(-1.09%)
Aug 14, 2020 1.688 1.713 1.688 1.688 276,105 -0.01(-0.54%)
Aug 13, 2020 1.740 1.758 1.679 1.697 575,506 -0.03(-1.75%)
Aug 12, 2020 1.752 1.758 1.703 1.728 405,488 -0.02(-1.38%)
Aug 11, 2020 1.728 1.770 1.728 1.752 444,498 +0.04(+2.12%)
Aug 10, 2020 1.673 1.722 1.673 1.716 443,421 +0.04(+2.54%)
Aug 07, 2020 1.679 1.689 1.667 1.673 477,052 +0.01(+0.73%)
Aug 06, 2020 1.673 1.685 1.649 1.661 717,182 -0.04(-2.49%)
Aug 05, 2020 1.728 1.728 1.679 1.703 425,794 -0.02(-1.40%)
Aug 04, 2020 1.710 1.728 1.703 1.728 280,765 +0.03(+1.79%)
Aug 03, 2020 1.685 1.710 1.679 1.697 510,822 +0.02(+1.08%)
Jul 31, 2020 1.697 1.697 1.652 1.679 419,318 -0.01(-0.36%)
Jul 30, 2020 1.697 1.697 1.637 1.685 252,633 -0.02(-1.07%)
Jul 29, 2020 1.631 1.703 1.631 1.703 405,138 +0.07(+4.46%)
Jul 28, 2020 1.649 1.655 1.625 1.631 301,961 -0.01(-0.74%)
Jul 27, 2020 1.661 1.661 1.619 1.643 351,235 -0.03(-1.81%)
Jul 24, 2020 1.679 1.691 1.637 1.673 321,334 +0.01(+0.36%)
Jul 23, 2020 1.685 1.691 1.655 1.667 249,848 -0.02(-1.43%)
Jul 22, 2020 1.685 1.697 1.643 1.691 433,347 +0.02(+1.09%)
Jul 21, 2020 1.703 1.716 1.661 1.673 568,174 -0.01(-0.72%)
Jul 20, 2020 1.703 1.716 1.667 1.685 314,925 -0.02(-1.07%)
Jul 17, 2020 1.710 1.722 1.685 1.703 197,617 +0.00(+0.00%)
Jul 16, 2020 1.746 1.746 1.679 1.703 440,036 -0.03(-1.92%)
Jul 15, 2020 1.725 1.761 1.695 1.737 503,465 +0.04(+2.11%)
Jul 14, 2020 1.689 1.707 1.641 1.701 225,164 +0.02(+1.07%)
Jul 13, 2020 1.731 1.737 1.653 1.683 697,701 -0.05(-3.10%)
Jul 10, 2020 1.695 1.737 1.689 1.737 348,302 +0.05(+2.84%)
Jul 09, 2020 1.743 1.761 1.647 1.689 396,676 -0.06(-3.42%)
Jul 08, 2020 1.755 1.773 1.737 1.749 324,804 +0.02(+1.04%)
Jul 07, 2020 1.767 1.772 1.719 1.731 285,215 -0.03(-1.70%)
Jul 06, 2020 1.785 1.791 1.737 1.761 580,580 +0.02(+1.03%)
Jul 02, 2020 1.755 1.797 1.743 1.743 285,520 +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.