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, 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%)
Jul 01, 2020 1.689 1.767 1.689 1.743 598,177 +0.07(+3.93%)
Jun 30, 2020 1.677 1.695 1.635 1.677 642,064 +0.04(+2.19%)
Jun 29, 2020 1.677 1.689 1.617 1.641 380,554 -0.02(-1.08%)
Jun 26, 2020 1.659 1.683 1.635 1.659 443,809 +0.00(+0.00%)
Jun 25, 2020 1.623 1.671 1.617 1.659 146,468 +0.03(+1.84%)
Jun 24, 2020 1.689 1.696 1.599 1.629 428,967 -0.09(-5.23%)
Jun 23, 2020 1.737 1.741 1.689 1.719 370,226 +0.02(+1.06%)
Jun 22, 2020 1.647 1.707 1.605 1.701 1,031,601 +0.09(+5.38%)
Jun 19, 2020 1.863 1.881 1.611 1.614 1,599,083 -0.22(-12.22%)
Jun 18, 2020 1.881 1.899 1.803 1.839 648,397 -0.04(-2.23%)
Jun 17, 2020 1.988 2.006 1.863 1.881 655,984 -0.11(-5.42%)
Jun 16, 2020 2.030 2.084 1.982 1.988 370,898 +0.01(+0.61%)
Jun 15, 2020 1.970 2.066 1.928 1.976 651,116 -0.02(-0.90%)
Jun 12, 2020 1.964 2.018 1.845 1.994 757,882 +0.11(+5.95%)
Jun 11, 2020 1.953 1.964 1.830 1.882 1,429,779 -0.13(-6.41%)
Jun 10, 2020 2.076 2.093 1.918 2.011 941,429 -0.08(-3.65%)
Jun 09, 2020 2.181 2.193 2.023 2.088 764,041 -0.09(-4.04%)
Jun 08, 2020 2.070 2.176 2.052 2.176 995,813 +0.16(+7.85%)
Jun 05, 2020 2.052 2.105 1.988 2.017 791,091 +0.06(+3.30%)
Jun 04, 2020 2.064 2.076 1.941 1.953 952,858 -0.12(-5.67%)
Jun 03, 2020 2.006 2.093 2.000 2.070 794,099 +0.12(+6.33%)
Jun 02, 2020 1.912 2.017 1.912 1.947 1,095,314 +0.05(+2.79%)
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.