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

Oxford Square Capital Corp (NQ: OXSQ )

3.090 -0.020 (-0.64%)
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 (%)
Jul 30, 2021 3.261 3.268 3.166 3.193 318,464 -0.05(-1.47%)
Jul 29, 2021 3.268 3.275 3.213 3.241 277,716 -0.03(-0.84%)
Jul 28, 2021 3.206 3.275 3.206 3.268 255,499 +0.06(+1.92%)
Jul 27, 2021 3.247 3.275 3.193 3.206 242,582 -0.08(-2.29%)
Jul 26, 2021 3.268 3.295 3.247 3.281 157,152 +0.02(+0.63%)
Jul 23, 2021 3.302 3.309 3.234 3.261 214,275 -0.03(-0.83%)
Jul 22, 2021 3.322 3.329 3.288 3.288 121,480 -0.03(-1.03%)
Jul 21, 2021 3.275 3.336 3.261 3.322 124,195 +0.05(+1.46%)
Jul 20, 2021 3.241 3.305 3.213 3.275 223,502 +0.05(+1.48%)
Jul 19, 2021 3.281 3.289 3.159 3.227 507,520 -0.08(-2.27%)
Jul 16, 2021 3.322 3.343 3.295 3.302 124,110 -0.01(-0.41%)
Jul 15, 2021 3.302 3.343 3.284 3.316 277,798 -0.01(-0.31%)
Jul 14, 2021 3.353 3.380 3.319 3.326 165,244 -0.02(-0.61%)
Jul 13, 2021 3.360 3.387 3.336 3.346 188,643 -0.01(-0.40%)
Jul 12, 2021 3.360 3.380 3.346 3.360 191,668 -0.01(-0.20%)
Jul 09, 2021 3.353 3.387 3.333 3.366 257,778 +0.01(+0.40%)
Jul 08, 2021 3.292 3.353 3.285 3.353 214,623 +0.03(+0.81%)
Jul 07, 2021 3.326 3.339 3.285 3.326 329,493 +0.01(+0.20%)
Jul 06, 2021 3.360 3.373 3.319 3.319 243,344 -0.02(-0.61%)
Jul 02, 2021 3.373 3.373 3.339 3.339 237,343 -0.01(-0.20%)
Jul 01, 2021 3.346 3.360 3.326 3.346 166,264 +0.02(+0.61%)
Jun 30, 2021 3.346 3.360 3.319 3.326 268,125 -0.01(-0.20%)
Jun 29, 2021 3.353 3.370 3.319 3.333 213,630 -0.02(-0.61%)
Jun 28, 2021 3.373 3.373 3.319 3.353 227,754 +0.00(+0.00%)
Jun 25, 2021 3.407 3.421 3.353 3.353 250,737 -0.05(-1.59%)
Jun 24, 2021 3.394 3.421 3.373 3.407 188,519 +0.01(+0.40%)
Jun 23, 2021 3.360 3.431 3.360 3.394 156,172 +0.03(+1.01%)
Jun 22, 2021 3.353 3.387 3.306 3.360 216,704 -0.02(-0.60%)
Jun 21, 2021 3.319 3.387 3.306 3.380 368,893 +0.07(+2.25%)
Jun 18, 2021 3.400 3.407 3.306 3.306 379,974 -0.10(-2.98%)
Jun 17, 2021 3.434 3.439 3.373 3.407 280,188 -0.03(-0.79%)
Jun 16, 2021 3.434 3.455 3.387 3.434 231,702 +0.01(+0.20%)
Jun 15, 2021 3.434 3.455 3.400 3.427 157,762 -0.01(-0.30%)
Jun 14, 2021 3.424 3.465 3.411 3.438 339,813 +0.03(+0.79%)
Jun 11, 2021 3.424 3.431 3.397 3.411 224,214 +0.00(+0.00%)
Jun 10, 2021 3.417 3.444 3.397 3.411 181,868 -0.01(-0.20%)
Jun 09, 2021 3.451 3.451 3.387 3.417 283,377 -0.03(-0.78%)
Jun 08, 2021 3.384 3.451 3.364 3.444 376,015 +0.05(+1.59%)
Jun 07, 2021 3.337 3.397 3.336 3.391 294,687 +0.07(+2.02%)
Jun 04, 2021 3.337 3.364 3.317 3.323 244,438 -0.01(-0.40%)
Jun 03, 2021 3.343 3.370 3.330 3.337 227,688 -0.01(-0.20%)
Jun 02, 2021 3.350 3.396 3.323 3.343 349,973 +0.01(+0.20%)
Jun 01, 2021 3.337 3.364 3.317 3.337 476,859 +0.02(+0.61%)
May 28, 2021 3.296 3.323 3.280 3.317 288,563 +0.03(+0.82%)
May 27, 2021 3.276 3.303 3.256 3.290 151,173 +0.00(+0.00%)
May 26, 2021 3.256 3.317 3.256 3.290 274,040 +0.06(+1.87%)
May 25, 2021 3.296 3.323 3.229 3.229 274,358 -0.08(-2.44%)
May 24, 2021 3.276 3.317 3.263 3.310 210,394 +0.03(+1.03%)
May 21, 2021 3.330 3.330 3.276 3.276 136,720 -0.03(-1.02%)
May 20, 2021 3.276 3.317 3.236 3.310 222,127 +0.03(+1.03%)
May 19, 2021 3.269 3.283 3.216 3.276 180,111 -0.01(-0.20%)
May 18, 2021 3.290 3.303 3.263 3.283 274,606 +0.00(+0.00%)
May 17, 2021 3.263 3.296 3.249 3.283 319,690 +0.02(+0.62%)
May 14, 2021 3.249 3.296 3.242 3.263 211,011 +0.01(+0.41%)
May 13, 2021 3.222 3.283 3.202 3.249 346,435 +0.06(+2.01%)
May 12, 2021 3.299 3.306 3.165 3.185 659,244 -0.12(-3.64%)
May 11, 2021 3.352 3.372 3.065 3.306 1,220,489 -0.09(-2.75%)
May 10, 2021 3.372 3.486 3.339 3.399 814,031 +0.06(+1.80%)
May 07, 2021 3.319 3.359 3.281 3.339 374,883 +0.03(+1.01%)
May 06, 2021 3.352 3.352 3.279 3.306 214,950 -0.05(-1.59%)
May 05, 2021 3.292 3.372 3.272 3.359 368,616 +0.05(+1.41%)
May 04, 2021 3.319 3.326 3.272 3.312 323,176 +0.00(+0.00%)
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.