Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Oxford Square Capital Corp (NQ: OXSQ ) 2.960 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 20, 2024 2.980 2.990 2.950 2.960 447,297 -0.02(-0.67%) Aug 19, 2024 2.960 2.980 2.960 2.980 400,623 +0.01(+0.34%) Aug 16, 2024 3.020 3.029 2.960 2.970 703,483 -0.07(-2.30%) Aug 15, 2024 3.060 3.070 3.030 3.040 383,131 -0.02(-0.65%) Aug 14, 2024 3.030 3.060 3.020 3.060 326,152 +0.03(+0.99%) Aug 13, 2024 3.020 3.030 3.020 3.030 218,268 +0.01(+0.33%) Aug 12, 2024 3.000 3.020 2.990 3.020 289,157 +0.02(+0.67%) Aug 09, 2024 2.990 3.000 2.990 3.000 148,142 +0.03(+1.01%) Aug 08, 2024 3.000 3.000 2.970 2.970 201,707 -0.01(-0.34%) Aug 07, 2024 2.970 3.000 2.970 2.980 187,737 +0.01(+0.34%) Aug 06, 2024 2.970 2.990 2.960 2.970 260,451 +0.01(+0.34%) Aug 05, 2024 2.990 2.990 2.930 2.960 618,614 -0.04(-1.33%) Aug 02, 2024 3.000 3.010 2.990 3.000 233,346 +0.00(+0.00%) Aug 01, 2024 3.000 3.030 3.000 3.000 236,165 -0.02(-0.66%) Jul 31, 2024 3.010 3.050 3.000 3.020 268,421 +0.02(+0.67%) Jul 30, 2024 2.990 3.000 2.980 3.000 185,970 +0.01(+0.33%) Jul 29, 2024 3.000 3.000 2.980 2.990 168,428 +0.01(+0.34%) Jul 26, 2024 2.980 3.000 2.970 2.980 211,089 +0.00(+0.00%) Jul 25, 2024 2.970 3.000 2.970 2.980 186,763 +0.00(+0.00%) Jul 24, 2024 2.980 3.010 2.970 2.980 272,143 -0.02(-0.67%) Jul 23, 2024 3.010 3.020 2.990 3.000 377,719 -0.01(-0.33%) Jul 22, 2024 3.020 3.030 3.000 3.010 175,681 -0.01(-0.33%) Jul 19, 2024 3.010 3.020 3.000 3.020 118,562 +0.01(+0.33%) Jul 18, 2024 3.030 3.050 3.000 3.010 329,728 -0.04(-1.31%) Jul 17, 2024 3.040 3.060 3.021 3.050 495,907 -0.02(-0.49%) Jul 16, 2024 2.996 3.065 2.996 3.065 865,131 +0.08(+2.65%) Jul 15, 2024 2.996 2.996 2.971 2.986 808,473 +0.01(+0.33%) Jul 12, 2024 2.976 2.986 2.956 2.976 392,822 +0.02(+0.67%) Jul 11, 2024 2.966 2.976 2.946 2.956 425,430 +0.00(+0.00%) Jul 10, 2024 2.956 2.956 2.936 2.956 204,027 +0.02(+0.67%) Jul 09, 2024 2.946 2.966 2.927 2.936 280,186 -0.02(-0.67%) Jul 08, 2024 2.927 2.956 2.927 2.956 232,722 +0.03(+1.01%) Jul 05, 2024 2.927 2.936 2.917 2.927 233,240 +0.00(+0.00%) Jul 03, 2024 2.897 2.927 2.888 2.927 248,060 +0.04(+1.37%) Jul 02, 2024 2.897 2.897 2.877 2.887 983,564 +0.00(+0.00%) Jul 01, 2024 2.917 2.917 2.887 2.887 287,402 -0.02(-0.68%) Jun 28, 2024 2.936 2.946 2.877 2.907 413,975 +0.00(+0.00%) Jun 27, 2024 2.907 2.936 2.897 2.907 302,201 +0.00(+0.00%) Jun 26, 2024 2.907 2.917 2.897 2.907 234,214 +0.00(+0.00%) Jun 25, 2024 2.917 2.917 2.897 2.907 264,599 +0.00(+0.00%) Jun 24, 2024 2.917 2.927 2.907 2.907 496,462 -0.02(-0.68%) Jun 21, 2024 2.936 2.946 2.917 2.927 216,183 +0.00(+0.00%) Jun 20, 2024 2.927 2.946 2.917 2.927 525,476 -0.02(-0.67%) Jun 18, 2024 2.966 2.976 2.927 2.946 440,932 -0.02(-0.67%) Jun 17, 2024 2.966 2.986 2.946 2.966 391,822 -0.02(-0.66%) Jun 14, 2024 2.966 2.986 2.937 2.986 290,409 +0.02(+0.83%) Jun 13, 2024 2.971 2.981 2.942 2.961 300,135 +0.01(+0.33%) Jun 12, 2024 2.961 2.990 2.951 2.951 451,637 -0.01(-0.33%) Jun 11, 2024 2.990 3.010 2.951 2.961 391,488 -0.03(-0.98%) Jun 10, 2024 3.020 3.030 2.981 2.990 342,884 -0.03(-0.97%) Jun 07, 2024 3.020 3.030 3.000 3.020 158,906 +0.02(+0.65%) Jun 06, 2024 3.020 3.039 2.990 3.000 255,368 -0.01(-0.32%) Jun 05, 2024 3.020 3.020 2.990 3.010 210,288 +0.00(+0.00%) Jun 04, 2024 3.030 3.059 3.000 3.010 247,203 -0.02(-0.65%) 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.