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

Oxford Square Capital Corp (NQ: OXSQ )

3.160 -0.060 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 3.216 3.237 3.210 3.216 501,064 +0.00(+0.00%)
Jan 30, 2020 3.205 3.232 3.205 3.216 322,988 +0.01(+0.34%)
Jan 29, 2020 3.199 3.243 3.199 3.205 484,844 +0.01(+0.17%)
Jan 28, 2020 3.232 3.232 3.199 3.199 338,566 -0.02(-0.67%)
Jan 27, 2020 3.216 3.243 3.202 3.221 448,672 -0.01(-0.17%)
Jan 24, 2020 3.216 3.243 3.216 3.226 314,922 +0.01(+0.34%)
Jan 23, 2020 3.243 3.243 3.205 3.216 383,449 -0.03(-0.83%)
Jan 22, 2020 3.226 3.248 3.199 3.243 454,064 +0.04(+1.18%)
Jan 21, 2020 3.194 3.226 3.194 3.205 755,626 -0.01(-0.17%)
Jan 17, 2020 3.216 3.229 3.194 3.210 450,735 -0.01(-0.25%)
Jan 16, 2020 3.259 3.264 3.216 3.218 549,464 -0.00(-0.13%)
Jan 15, 2020 3.207 3.244 3.196 3.223 879,627 +0.02(+0.50%)
Jan 14, 2020 3.159 3.207 3.143 3.207 747,860 +0.06(+2.04%)
Jan 13, 2020 3.132 3.164 3.132 3.143 756,340 +0.02(+0.68%)
Jan 10, 2020 3.073 3.153 3.057 3.121 873,055 +0.05(+1.57%)
Jan 09, 2020 3.014 3.078 2.998 3.073 668,961 +0.06(+2.13%)
Jan 08, 2020 3.020 3.020 2.995 3.009 624,242 -0.01(-0.18%)
Jan 07, 2020 2.950 3.020 2.950 3.014 686,138 +0.06(+2.17%)
Jan 06, 2020 2.929 2.966 2.923 2.950 569,608 +0.03(+0.91%)
Jan 03, 2020 2.934 2.950 2.923 2.923 714,573 -0.01(-0.36%)
Jan 02, 2020 2.934 2.945 2.913 2.934 875,018 +0.03(+0.92%)
Dec 31, 2019 2.918 2.929 2.907 2.907 960,062 -0.01(-0.18%)
Dec 30, 2019 2.913 2.929 2.891 2.913 1,002,191 +0.03(+0.93%)
Dec 27, 2019 2.870 2.902 2.870 2.886 387,505 +0.02(+0.56%)
Dec 26, 2019 2.865 2.897 2.854 2.870 392,074 +0.00(+0.00%)
Dec 24, 2019 2.854 2.870 2.849 2.870 341,288 +0.02(+0.75%)
Dec 23, 2019 2.817 2.854 2.817 2.849 586,223 +0.04(+1.33%)
Dec 20, 2019 2.795 2.870 2.790 2.811 1,968,772 +0.03(+1.15%)
Dec 19, 2019 2.854 2.855 2.752 2.779 2,007,760 -0.06(-2.26%)
Dec 18, 2019 2.875 2.886 2.817 2.843 984,964 -0.04(-1.30%)
Dec 17, 2019 2.875 2.891 2.849 2.881 752,208 +0.01(+0.50%)
Dec 16, 2019 2.967 2.967 2.813 2.866 1,013,761 -0.08(-2.86%)
Dec 13, 2019 2.956 2.977 2.945 2.951 648,479 -0.01(-0.18%)
Dec 12, 2019 2.940 2.961 2.924 2.956 676,910 +0.02(+0.54%)
Dec 11, 2019 2.914 2.951 2.903 2.940 558,059 +0.03(+0.91%)
Dec 10, 2019 2.887 2.920 2.877 2.914 662,188 +0.03(+0.91%)
Dec 09, 2019 2.845 2.889 2.835 2.887 409,364 +0.05(+1.86%)
Dec 06, 2019 2.798 2.845 2.792 2.835 520,981 +0.02(+0.75%)
Dec 05, 2019 2.835 2.840 2.813 2.813 282,688 +0.00(+0.00%)
Dec 04, 2019 2.798 2.835 2.787 2.813 455,779 +0.03(+0.95%)
Dec 03, 2019 2.745 2.798 2.745 2.787 551,249 +0.03(+0.96%)
Dec 02, 2019 2.771 2.798 2.740 2.761 1,687,823 -0.01(-0.38%)
Nov 29, 2019 2.734 2.771 2.734 2.771 299,706 +0.04(+1.55%)
Nov 27, 2019 2.766 2.771 2.724 2.729 574,405 -0.02(-0.77%)
Nov 26, 2019 2.740 2.761 2.739 2.750 378,353 +0.00(+0.00%)
Nov 25, 2019 2.729 2.766 2.718 2.750 390,192 +0.03(+1.17%)
Nov 22, 2019 2.713 2.734 2.708 2.718 240,219 +0.01(+0.39%)
Nov 21, 2019 2.755 2.771 2.708 2.708 452,247 -0.04(-1.35%)
Nov 20, 2019 2.724 2.766 2.724 2.745 173,981 +0.01(+0.19%)
Nov 19, 2019 2.761 2.766 2.729 2.740 448,377 -0.02(-0.57%)
Nov 18, 2019 2.761 2.771 2.718 2.755 433,736 -0.01(-0.19%)
Nov 15, 2019 2.829 2.835 2.753 2.761 560,954 -0.06(-2.06%)
Nov 14, 2019 2.835 2.835 2.803 2.819 261,542 +0.00(+0.13%)
Nov 13, 2019 2.846 2.867 2.815 2.815 350,024 -0.04(-1.28%)
Nov 12, 2019 2.841 2.862 2.820 2.852 505,222 +0.02(+0.74%)
Nov 11, 2019 2.878 2.883 2.820 2.831 627,656 -0.04(-1.45%)
Nov 08, 2019 2.867 2.900 2.853 2.872 472,088 +0.03(+1.10%)
Nov 07, 2019 2.846 2.878 2.831 2.841 428,654 +0.03(+0.93%)
Nov 06, 2019 2.773 2.833 2.768 2.815 374,273 +0.04(+1.50%)
Nov 05, 2019 2.799 2.825 2.773 2.773 325,522 -0.01(-0.37%)
Nov 04, 2019 2.794 2.820 2.763 2.784 665,172 +0.06(+2.10%)
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.