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

Oxford Square Capital Corp (NQ: OXSQ )

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 30, 2020 1.536 1.593 1.530 1.574 399,962 +0.05(+3.31%)
Oct 29, 2020 1.530 1.536 1.486 1.524 240,832 -0.01(-0.41%)
Oct 28, 2020 1.530 1.574 1.517 1.530 432,587 -0.04(-2.41%)
Oct 27, 2020 1.574 1.574 1.549 1.568 271,401 +0.01(+0.40%)
Oct 26, 2020 1.568 1.580 1.542 1.561 254,571 -0.03(-1.59%)
Oct 23, 2020 1.599 1.599 1.574 1.586 94,192 +0.01(+0.40%)
Oct 22, 2020 1.580 1.599 1.574 1.580 214,165 -0.01(-0.40%)
Oct 21, 2020 1.612 1.612 1.549 1.586 541,004 -0.02(-1.18%)
Oct 20, 2020 1.618 1.631 1.586 1.605 150,460 -0.02(-1.16%)
Oct 19, 2020 1.618 1.628 1.568 1.624 441,628 +0.01(+0.39%)
Oct 16, 2020 1.618 1.631 1.593 1.618 302,275 -0.01(-0.39%)
Oct 15, 2020 1.631 1.631 1.586 1.624 430,171 -0.01(-0.58%)
Oct 14, 2020 1.609 1.646 1.603 1.634 460,581 +0.03(+1.94%)
Oct 13, 2020 1.615 1.615 1.590 1.603 206,622 +0.00(+0.00%)
Oct 12, 2020 1.596 1.615 1.590 1.603 299,049 +0.01(+0.39%)
Oct 09, 2020 1.596 1.609 1.583 1.596 256,286 +0.02(+1.58%)
Oct 08, 2020 1.590 1.609 1.572 1.572 251,498 -0.02(-1.17%)
Oct 07, 2020 1.590 1.596 1.578 1.590 228,154 +0.01(+0.39%)
Oct 06, 2020 1.584 1.609 1.565 1.584 314,858 -0.02(-1.54%)
Oct 05, 2020 1.590 1.609 1.572 1.609 222,819 +0.02(+1.17%)
Oct 02, 2020 1.547 1.603 1.541 1.590 201,229 +0.01(+0.79%)
Oct 01, 2020 1.547 1.584 1.547 1.578 248,734 +0.04(+2.83%)
Sep 30, 2020 1.572 1.603 1.528 1.534 350,455 -0.02(-1.59%)
Sep 29, 2020 1.590 1.590 1.534 1.559 235,028 -0.04(-2.33%)
Sep 28, 2020 1.491 1.596 1.491 1.596 534,929 +0.16(+11.25%)
Sep 25, 2020 1.441 1.478 1.435 1.435 253,227 +0.01(+0.43%)
Sep 24, 2020 1.485 1.509 1.423 1.429 699,891 -0.06(-4.17%)
Sep 23, 2020 1.559 1.574 1.491 1.491 324,736 -0.07(-4.38%)
Sep 22, 2020 1.547 1.578 1.547 1.559 174,818 +0.01(+0.80%)
Sep 21, 2020 1.572 1.578 1.547 1.547 272,426 -0.04(-2.35%)
Sep 18, 2020 1.559 1.590 1.553 1.584 603,206 +0.03(+2.00%)
Sep 17, 2020 1.553 1.565 1.553 1.553 299,853 +0.00(+0.00%)
Sep 16, 2020 1.578 1.578 1.553 1.553 277,185 -0.04(-2.34%)
Sep 15, 2020 1.609 1.609 1.559 1.590 395,062 -0.00(-0.20%)
Sep 14, 2020 1.575 1.606 1.563 1.593 499,219 +0.01(+0.39%)
Sep 11, 2020 1.569 1.587 1.550 1.587 228,289 +0.04(+2.37%)
Sep 10, 2020 1.544 1.587 1.538 1.550 369,194 +0.02(+1.20%)
Sep 09, 2020 1.557 1.563 1.532 1.532 353,086 -0.01(-0.79%)
Sep 08, 2020 1.569 1.581 1.526 1.544 318,275 +0.00(+0.00%)
Sep 04, 2020 1.563 1.581 1.532 1.544 313,469 +0.00(+0.00%)
Sep 03, 2020 1.581 1.606 1.544 1.544 402,076 -0.04(-2.33%)
Sep 02, 2020 1.606 1.612 1.575 1.581 502,714 -0.02(-1.53%)
Sep 01, 2020 1.624 1.636 1.593 1.606 440,587 -0.03(-1.87%)
Aug 31, 2020 1.612 1.655 1.593 1.636 401,254 +0.03(+1.91%)
Aug 28, 2020 1.624 1.624 1.593 1.606 294,540 -0.02(-1.13%)
Aug 27, 2020 1.612 1.636 1.599 1.624 346,552 +0.03(+1.92%)
Aug 26, 2020 1.618 1.618 1.587 1.593 333,805 -0.01(-0.76%)
Aug 25, 2020 1.630 1.630 1.593 1.606 226,026 +0.00(+0.00%)
Aug 24, 2020 1.593 1.630 1.593 1.606 471,650 +0.00(+0.00%)
Aug 21, 2020 1.606 1.618 1.587 1.606 490,846 -0.02(-1.13%)
Aug 20, 2020 1.630 1.642 1.599 1.624 365,246 -0.01(-0.38%)
Aug 19, 2020 1.642 1.661 1.630 1.630 307,833 -0.02(-1.11%)
Aug 18, 2020 1.661 1.667 1.630 1.648 434,260 -0.02(-1.10%)
Aug 17, 2020 1.685 1.685 1.655 1.667 521,872 -0.02(-1.09%)
Aug 14, 2020 1.685 1.710 1.685 1.685 276,590 -0.01(-0.54%)
Aug 13, 2020 1.737 1.755 1.676 1.694 576,518 -0.03(-1.75%)
Aug 12, 2020 1.749 1.755 1.700 1.725 406,201 -0.02(-1.38%)
Aug 11, 2020 1.725 1.767 1.725 1.749 445,280 +0.04(+2.12%)
Aug 10, 2020 1.670 1.719 1.670 1.713 444,201 +0.04(+2.54%)
Aug 07, 2020 1.676 1.686 1.664 1.670 477,891 +0.01(+0.73%)
Aug 06, 2020 1.670 1.682 1.646 1.658 718,443 -0.04(-2.49%)
Aug 05, 2020 1.725 1.725 1.676 1.700 426,542 -0.02(-1.40%)
Aug 04, 2020 1.707 1.725 1.700 1.725 281,258 +0.03(+1.79%)
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.