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

Oxford Square Capital Corp (NQ: OXSQ )

3.150 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2020 1.419 1.486 1.402 1.425 608,448 +0.04(+2.82%)
Mar 30, 2020 1.547 1.642 1.363 1.385 1,096,110 -0.13(-8.82%)
Mar 27, 2020 1.508 1.748 1.475 1.519 1,768,800 +0.01(+0.37%)
Mar 26, 2020 1.313 1.804 1.313 1.514 1,760,862 +0.25(+19.38%)
Mar 25, 2020 1.302 1.531 1.262 1.268 1,564,737 +0.03(+2.71%)
Mar 24, 2020 1.201 1.296 1.201 1.235 666,734 +0.08(+7.28%)
Mar 23, 2020 1.302 1.313 1.145 1.151 1,070,373 -0.15(-11.21%)
Mar 20, 2020 1.218 1.397 1.212 1.296 1,272,404 +0.12(+9.95%)
Mar 19, 2020 1.179 1.218 1.140 1.179 1,143,141 -0.02(-1.40%)
Mar 18, 2020 1.408 1.475 1.170 1.195 2,583,069 -0.20(-14.40%)
Mar 17, 2020 1.514 1.592 1.397 1.397 1,142,326 -0.01(-0.40%)
Mar 16, 2020 1.542 1.648 1.402 1.402 1,511,138 -0.26(-15.57%)
Mar 13, 2020 1.737 1.868 1.420 1.661 1,459,596 +0.11(+7.04%)
Mar 12, 2020 2.060 2.065 1.366 1.552 2,889,821 -0.68(-30.56%)
Mar 11, 2020 2.305 2.344 2.180 2.234 856,005 -0.10(-4.44%)
Mar 10, 2020 2.398 2.431 2.114 2.338 1,192,464 +0.09(+4.14%)
Mar 09, 2020 2.458 2.458 2.180 2.245 1,690,614 -0.37(-14.20%)
Mar 06, 2020 2.666 2.666 2.579 2.617 773,362 -0.08(-2.84%)
Mar 05, 2020 2.786 2.814 2.693 2.693 936,244 -0.11(-3.90%)
Mar 04, 2020 2.814 2.841 2.786 2.803 533,506 +0.02(+0.59%)
Mar 03, 2020 2.874 2.906 2.786 2.786 1,121,147 -0.08(-2.86%)
Mar 02, 2020 2.852 2.885 2.819 2.868 1,305,337 +0.02(+0.57%)
Feb 28, 2020 2.901 2.923 2.786 2.852 3,228,720 -0.11(-3.87%)
Feb 27, 2020 2.977 3.038 2.792 2.966 1,400,341 -0.09(-3.04%)
Feb 26, 2020 3.005 3.114 2.979 3.059 1,057,916 +0.11(+3.61%)
Feb 25, 2020 3.333 3.333 2.945 2.953 1,765,168 -0.37(-11.10%)
Feb 24, 2020 3.333 3.338 3.300 3.322 498,955 -0.03(-0.98%)
Feb 21, 2020 3.338 3.360 3.305 3.354 458,526 +0.00(+0.00%)
Feb 20, 2020 3.343 3.365 3.340 3.354 306,819 +0.02(+0.49%)
Feb 19, 2020 3.327 3.349 3.327 3.338 202,403 +0.01(+0.33%)
Feb 18, 2020 3.365 3.376 3.305 3.327 484,650 -0.04(-1.14%)
Feb 14, 2020 3.404 3.404 3.360 3.365 394,826 -0.03(-0.81%)
Feb 13, 2020 3.376 3.398 3.365 3.393 454,720 +0.02(+0.60%)
Feb 12, 2020 3.345 3.378 3.335 3.372 425,628 +0.04(+1.30%)
Feb 11, 2020 3.351 3.351 3.324 3.329 352,182 -0.02(-0.48%)
Feb 10, 2020 3.351 3.351 3.318 3.345 419,609 -0.01(-0.16%)
Feb 07, 2020 3.372 3.383 3.335 3.351 568,785 -0.02(-0.48%)
Feb 06, 2020 3.340 3.378 3.318 3.367 539,032 +0.06(+1.80%)
Feb 05, 2020 3.275 3.318 3.275 3.308 481,432 +0.04(+1.16%)
Feb 04, 2020 3.281 3.286 3.264 3.270 494,947 +0.01(+0.33%)
Feb 03, 2020 3.232 3.264 3.232 3.259 520,892 +0.04(+1.34%)
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%)
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.