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

Oxford Square Capital Corp (NQ: OXSQ )

3.085 +0.005 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2018 3.138 3.171 3.039 3.044 764,560 -0.06(-1.97%)
Dec 28, 2018 2.973 3.105 2.969 3.105 837,467 +0.15(+5.10%)
Dec 27, 2018 2.856 3.023 2.856 2.955 583,659 +0.09(+3.29%)
Dec 26, 2018 2.804 2.865 2.799 2.860 463,234 +0.09(+3.23%)
Dec 24, 2018 2.856 2.893 2.771 2.771 361,343 -0.12(-4.23%)
Dec 21, 2018 2.912 2.973 2.823 2.893 3,658,285 -0.04(-1.44%)
Dec 20, 2018 2.959 2.992 2.846 2.936 859,704 -0.04(-1.27%)
Dec 19, 2018 2.973 3.049 2.964 2.973 404,498 +0.01(+0.32%)
Dec 18, 2018 3.058 3.058 2.940 2.964 541,031 -0.09(-2.93%)
Dec 17, 2018 2.945 3.147 2.945 3.053 1,675,801 +0.09(+3.18%)
Dec 14, 2018 3.025 3.049 2.950 2.959 437,863 -0.07(-2.33%)
Dec 13, 2018 3.085 3.107 3.025 3.030 615,199 -0.05(-1.78%)
Dec 12, 2018 3.048 3.103 3.039 3.085 311,512 +0.05(+1.81%)
Dec 11, 2018 2.998 3.053 2.966 3.030 378,649 +0.06(+2.00%)
Dec 10, 2018 3.012 3.039 2.929 2.970 510,811 -0.03(-0.91%)
Dec 07, 2018 2.975 2.998 2.975 2.998 258,165 +0.04(+1.23%)
Dec 06, 2018 2.970 2.980 2.916 2.961 417,301 -0.02(-0.76%)
Dec 04, 2018 3.066 3.066 2.980 2.984 470,309 -0.06(-1.95%)
Dec 03, 2018 3.094 3.126 3.034 3.043 607,086 -0.04(-1.33%)
Nov 30, 2018 3.098 3.116 3.048 3.085 358,758 -0.00(-0.15%)
Nov 29, 2018 3.112 3.128 3.070 3.089 288,120 -0.02(-0.73%)
Nov 28, 2018 3.021 3.194 2.993 3.112 482,248 +0.10(+3.33%)
Nov 27, 2018 3.012 3.030 3.007 3.012 208,673 +0.01(+0.30%)
Nov 26, 2018 3.016 3.034 3.002 3.002 303,093 +0.00(+0.00%)
Nov 23, 2018 2.998 3.016 2.970 3.002 190,446 -0.01(-0.30%)
Nov 21, 2018 3.012 3.012 3.012 0 +0.03(+0.92%)
Nov 20, 2018 3.034 3.057 2.984 2.984 409,193 -0.06(-1.95%)
Nov 19, 2018 3.043 3.062 3.030 3.043 256,491 -0.01(-0.45%)
Nov 16, 2018 3.066 3.080 3.025 3.057 447,955 -0.02(-0.59%)
Nov 15, 2018 3.080 3.098 3.062 3.075 187,718 -0.01(-0.44%)
Nov 14, 2018 3.116 3.126 3.080 3.089 266,605 -0.02(-0.51%)
Nov 13, 2018 3.071 3.116 3.071 3.105 332,543 +0.03(+0.81%)
Nov 12, 2018 3.112 3.112 3.071 3.080 228,678 -0.02(-0.59%)
Nov 09, 2018 3.103 3.116 3.080 3.098 254,659 -0.01(-0.44%)
Nov 08, 2018 3.148 3.194 3.100 3.112 351,883 -0.05(-1.59%)
Nov 07, 2018 3.167 3.185 3.148 3.162 359,293 +0.04(+1.32%)
Nov 06, 2018 2.980 3.135 2.980 3.121 381,594 +0.14(+4.59%)
Nov 05, 2018 2.957 3.021 2.957 2.984 535,742 +0.05(+1.87%)
Nov 02, 2018 2.943 2.968 2.907 2.929 532,111 -0.01(-0.47%)
Nov 01, 2018 2.897 2.966 2.893 2.943 1,104,654 +0.08(+2.71%)
Oct 31, 2018 2.920 2.920 2.843 2.866 714,861 -0.03(-1.10%)
Oct 30, 2018 2.834 2.916 2.820 2.897 520,241 +0.08(+2.75%)
Oct 29, 2018 2.820 2.843 2.802 2.820 478,628 +0.02(+0.65%)
Oct 26, 2018 2.788 2.815 2.770 2.802 411,136 -0.00(-0.16%)
Oct 25, 2018 2.774 2.838 2.774 2.806 437,624 +0.03(+1.15%)
Oct 24, 2018 2.861 2.911 2.761 2.774 564,403 -0.09(-3.03%)
Oct 23, 2018 2.893 2.911 2.859 2.861 375,800 -0.06(-2.18%)
Oct 22, 2018 2.961 2.966 2.893 2.925 567,042 -0.04(-1.38%)
Oct 19, 2018 2.984 2.998 2.966 2.966 192,638 -0.02(-0.76%)
Oct 18, 2018 2.980 2.998 2.966 2.989 510,094 +0.00(+0.00%)
Oct 17, 2018 3.021 3.030 2.980 2.989 430,926 -0.04(-1.36%)
Oct 16, 2018 3.062 3.071 3.016 3.030 471,516 -0.04(-1.19%)
Oct 15, 2018 3.043 3.071 2.989 3.066 480,122 +0.02(+0.75%)
Oct 12, 2018 3.107 3.135 3.025 3.043 662,070 -0.05(-1.48%)
Oct 11, 2018 3.176 3.176 3.080 3.089 474,080 -0.08(-2.59%)
Oct 10, 2018 3.199 3.212 3.171 3.171 433,964 -0.04(-1.14%)
Oct 09, 2018 3.253 3.253 3.130 3.208 550,963 +0.03(+0.86%)
Oct 08, 2018 3.190 3.194 3.169 3.180 209,971 -0.01(-0.29%)
Oct 05, 2018 3.199 3.226 3.180 3.190 418,588 -0.01(-0.29%)
Oct 04, 2018 3.217 3.235 3.194 3.199 371,136 -0.03(-0.99%)
Oct 03, 2018 3.244 3.276 3.217 3.231 301,168 -0.01(-0.42%)
Oct 02, 2018 3.267 3.285 3.240 3.244 382,692 -0.04(-1.11%)
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.