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 (%)
Aug 31, 2018 3.264 3.264 3.264 0 +0.02(+0.69%)
Aug 30, 2018 3.246 3.264 3.233 3.242 195,144 +0.00(+0.00%)
Aug 29, 2018 3.242 3.255 3.220 3.242 187,513 -0.00(-0.14%)
Aug 28, 2018 3.260 3.260 3.220 3.246 360,513 +0.00(+0.00%)
Aug 27, 2018 3.242 3.264 3.224 3.246 321,333 +0.01(+0.27%)
Aug 24, 2018 3.251 3.260 3.211 3.238 270,427 +0.00(+0.00%)
Aug 23, 2018 3.242 3.251 3.224 3.238 202,120 +0.00(+0.00%)
Aug 22, 2018 3.224 3.242 3.213 3.238 303,959 +0.01(+0.41%)
Aug 21, 2018 3.220 3.238 3.215 3.224 198,745 +0.00(+0.14%)
Aug 20, 2018 3.206 3.229 3.202 3.220 272,247 +0.03(+0.83%)
Aug 17, 2018 3.171 3.202 3.167 3.193 134,650 +0.01(+0.28%)
Aug 16, 2018 3.202 3.215 3.175 3.184 187,196 -0.00(-0.14%)
Aug 15, 2018 3.184 3.206 3.175 3.189 218,731 +0.01(+0.28%)
Aug 14, 2018 3.158 3.193 3.158 3.180 183,249 +0.02(+0.70%)
Aug 13, 2018 3.189 3.198 3.153 3.158 261,254 -0.04(-1.11%)
Aug 10, 2018 3.202 3.211 3.171 3.193 187,340 -0.01(-0.42%)
Aug 09, 2018 3.189 3.211 3.175 3.206 160,131 +0.01(+0.42%)
Aug 08, 2018 3.220 3.220 3.175 3.193 169,871 -0.03(-0.83%)
Aug 07, 2018 3.184 3.224 3.167 3.220 386,621 +0.04(+1.12%)
Aug 06, 2018 3.149 3.198 3.118 3.184 366,101 +0.08(+2.58%)
Aug 03, 2018 3.095 3.127 3.078 3.104 409,131 +0.02(+0.58%)
Aug 02, 2018 3.087 3.095 3.051 3.087 429,117 -0.00(-0.14%)
Aug 01, 2018 3.140 3.140 3.064 3.091 658,765 -0.06(-1.97%)
Jul 31, 2018 3.273 3.286 3.118 3.153 1,316,928 -0.12(-3.66%)
Jul 30, 2018 3.264 3.286 3.220 3.273 601,959 +0.03(+0.82%)
Jul 27, 2018 3.304 3.304 3.242 3.246 287,540 -0.06(-1.88%)
Jul 26, 2018 3.313 3.318 3.269 3.309 257,273 +0.00(+0.13%)
Jul 25, 2018 3.269 3.322 3.242 3.304 609,320 +0.04(+1.22%)
Jul 24, 2018 3.229 3.273 3.220 3.264 487,821 +0.05(+1.66%)
Jul 23, 2018 3.264 3.286 3.198 3.211 594,265 -0.05(-1.50%)
Jul 20, 2018 3.251 3.286 3.242 3.260 474,047 +0.02(+0.69%)
Jul 19, 2018 3.255 3.255 3.233 3.238 327,753 -0.01(-0.41%)
Jul 18, 2018 3.198 3.260 3.184 3.251 949,696 +0.05(+1.53%)
Jul 17, 2018 3.171 3.220 3.149 3.202 762,178 +0.04(+1.26%)
Jul 16, 2018 3.122 3.171 3.118 3.162 397,684 +0.04(+1.28%)
Jul 13, 2018 3.104 3.122 268,536 +0.01(+0.29%)
Jul 12, 2018 3.118 3.131 3.109 3.113 217,630 -0.00(-0.14%)
Jul 11, 2018 3.127 3.144 3.113 3.118 258,678 -0.02(-0.57%)
Jul 10, 2018 3.100 3.144 3.095 3.135 358,788 +0.04(+1.29%)
Jul 09, 2018 3.100 3.127 3.095 3.095 242,862 -0.00(-0.14%)
Jul 06, 2018 3.082 3.109 3.064 3.100 331,088 +0.00(+0.00%)
Jul 05, 2018 3.122 3.131 3.087 3.100 243,272 -0.02(-0.57%)
Jul 03, 2018 3.118 3.118 3.118 0 -0.03(-0.85%)
Jul 02, 2018 3.082 3.158 3.078 3.144 721,929 +0.08(+2.61%)
Jun 29, 2018 3.087 3.104 3.047 3.064 610,470 +0.00(+0.15%)
Jun 28, 2018 3.055 3.109 3.029 3.060 330,419 +0.01(+0.29%)
Jun 27, 2018 3.033 3.111 3.033 3.051 431,635 +0.03(+1.03%)
Jun 26, 2018 2.953 3.067 2.931 3.020 386,198 +0.04(+1.49%)
Jun 25, 2018 3.033 3.038 2.971 2.976 527,777 -0.06(-1.90%)
Jun 22, 2018 3.073 3.095 3.002 3.033 554,516 -0.04(-1.16%)
Jun 21, 2018 3.082 3.091 3.067 3.069 359,722 +0.00(+0.00%)
Jun 20, 2018 3.109 3.122 3.051 3.069 502,867 -0.04(-1.14%)
Jun 19, 2018 3.087 3.104 3.082 3.104 369,871 +0.03(+0.87%)
Jun 18, 2018 3.087 3.127 3.064 3.078 538,905 +0.01(+0.29%)
Jun 15, 2018 3.109 3.064 3.069 433,073 -0.04(-1.29%)
Jun 14, 2018 3.042 3.115 3.038 3.109 644,525 +0.08(+2.49%)
Jun 13, 2018 3.063 3.085 3.020 3.033 759,885 -0.03(-1.13%)
Jun 12, 2018 3.085 3.104 3.063 3.068 625,248 -0.03(-0.84%)
Jun 11, 2018 3.094 3.120 3.063 3.094 582,617 +0.00(+0.00%)
Jun 08, 2018 3.020 3.128 3.020 3.094 701,956 +0.06(+2.14%)
Jun 07, 2018 3.085 3.111 3.025 3.029 742,499 -0.07(-2.23%)
Jun 06, 2018 3.038 3.107 3.038 3.098 460,437 +0.05(+1.56%)
Jun 05, 2018 3.033 3.068 3.029 3.051 438,037 +0.00(+0.00%)
Jun 04, 2018 3.072 3.072 3.020 3.051 738,452 -0.03(-0.98%)
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.